Skip to main content
Frontier Springs Limited (BOM:522195)
India flag India · Delayed Price · Currency is INR
1,457.20
-16.75 (-1.14%)
At close: Apr 28, 2026

Frontier Springs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,474.001,480.651,452.501,457.201,457.20-1.14%3,896
Apr 27, 20261,464.751,497.301,464.751,473.951,473.950.63%2,429
Apr 24, 20261,480.051,490.951,438.451,464.751,464.75-0.93%6,888
Apr 23, 20261,490.001,510.001,459.251,478.551,478.55-0.86%6,816
Apr 22, 20261,539.801,539.801,458.001,491.351,491.35-0.13%8,249
Apr 21, 20261,535.001,535.001,482.001,493.301,493.30-1.75%7,215
Apr 20, 20261,539.951,540.001,441.401,519.851,519.85-1.49%13,725
Apr 17, 20261,537.001,550.001,520.151,542.901,542.901.64%16,848
Apr 16, 20261,490.001,537.951,481.701,518.001,518.002.08%12,486
Apr 15, 20261,521.951,548.801,470.001,487.101,487.10-0.99%24,294
Apr 13, 20261,422.001,575.651,410.001,501.951,501.952.27%26,221
Apr 10, 20261,497.601,508.001,453.001,468.551,468.551.44%13,593
Apr 9, 20261,474.701,525.001,425.201,447.651,447.65-1.83%27,538
Apr 8, 20261,342.001,526.551,310.351,474.701,474.7015.92%36,043
Apr 7, 20261,289.851,314.001,254.951,272.151,272.15-1.37%15,552
Apr 6, 20261,329.001,330.001,272.151,289.851,289.85-1.33%15,523
Apr 2, 20261,292.001,316.501,261.601,307.251,307.25-0.10%8,645
Apr 1, 20261,259.001,348.601,259.001,308.551,308.556.63%24,168
Mar 30, 20261,250.051,286.001,201.601,227.151,227.15-4.56%26,690
Mar 27, 20261,300.001,320.001,258.001,285.801,285.80-3.46%13,421
Mar 25, 20261,305.251,369.601,305.201,331.851,331.852.87%13,935
Mar 24, 20261,300.001,317.951,277.001,294.651,294.650.58%13,836
Mar 23, 20261,364.951,379.951,276.001,287.151,287.15-6.33%22,155
Mar 20, 20261,410.001,470.001,355.551,374.101,374.10-1.93%17,518
Mar 19, 20261,351.001,450.001,351.001,401.101,401.100.79%12,205
Mar 18, 20261,320.001,451.001,320.001,390.051,390.055.04%30,231
Mar 17, 20261,379.001,416.001,296.701,323.301,323.30-4.28%33,422
Mar 16, 20261,415.051,425.001,365.001,382.501,382.50-3.25%15,117
Mar 13, 20261,551.001,634.001,400.001,429.001,429.00-6.70%28,427
Mar 12, 20261,536.671,546.601,470.081,531.621,531.62-0.28%43,337
Mar 11, 20261,483.331,550.001,483.331,535.921,535.924.48%59,264
Mar 10, 20261,448.331,483.381,433.401,470.121,470.123.00%21,419
Mar 9, 20261,456.671,456.671,400.001,427.351,427.35-1.27%20,945
Mar 6, 20261,420.671,450.001,420.671,445.721,445.721.69%17,075
Mar 5, 20261,400.021,432.931,400.001,421.751,421.751.75%10,124
Mar 4, 20261,423.331,440.331,366.671,397.251,397.25-2.01%15,749
Mar 2, 20261,421.671,440.001,400.031,425.951,425.95-1.08%15,143
Feb 27, 20261,446.671,456.671,428.351,441.531,441.53-0.24%7,646
Feb 26, 20261,457.981,457.981,433.551,445.051,445.050.54%10,130
Feb 25, 20261,452.001,466.671,421.671,437.301,437.30-0.19%10,928
Feb 24, 20261,446.671,459.321,433.331,440.021,440.02-0.36%8,882
Feb 23, 20261,463.331,478.331,433.681,445.271,445.27-1.08%12,932
Feb 20, 20261,452.671,463.001,443.701,461.081,461.081.47%13,352
Feb 19, 20261,466.331,473.281,435.001,439.881,439.88-0.21%14,150
Feb 18, 20261,467.001,487.171,434.001,442.881,442.88-1.52%22,649
Feb 17, 20261,486.671,500.001,450.031,465.081,465.080.14%17,036
Feb 16, 20261,494.451,497.621,437.001,463.101,463.10-2.10%22,445
Feb 13, 20261,467.331,516.331,417.671,494.451,494.45-4.34%69,605
Feb 12, 20261,522.351,575.021,522.331,562.281,562.282.63%28,457
Feb 11, 20261,533.001,562.781,490.001,522.301,522.301.55%36,779
Feb 10, 20261,439.671,516.671,433.351,499.101,499.105.88%25,844
Feb 9, 20261,503.001,540.321,376.671,415.851,415.85-4.78%29,459
Feb 6, 20261,440.771,500.001,440.771,486.901,486.902.88%16,061
Feb 5, 20261,462.331,463.001,431.671,445.331,445.330.62%10,508
Feb 4, 20261,442.001,446.171,403.251,436.431,436.430.10%10,910
Feb 3, 20261,423.671,499.671,408.681,434.931,434.933.40%22,379
Feb 2, 20261,422.671,422.671,355.581,387.801,387.80-0.74%11,624
Feb 1, 20261,393.331,465.001,370.231,398.171,398.17-0.63%16,550
Jan 30, 20261,418.971,450.001,384.021,407.081,407.08-0.84%16,679
Jan 29, 20261,481.001,481.001,408.351,418.971,418.97-1.94%19,514
Jan 28, 20261,401.001,462.751,368.351,447.101,447.102.90%18,002
Jan 27, 20261,450.571,481.321,384.521,406.371,406.37-2.90%19,823
Jan 23, 20261,517.031,535.301,417.001,448.301,448.30-3.80%23,696
Jan 22, 20261,516.671,648.001,483.681,505.431,505.432.29%72,731
Jan 21, 20261,507.381,526.001,300.001,471.781,471.78-2.36%71,882
Jan 20, 20261,635.001,663.331,419.001,507.381,507.38-6.26%52,988
Jan 19, 20261,516.671,646.631,503.701,608.051,608.058.23%95,345
Jan 16, 20261,481.331,523.331,466.331,485.781,485.782.96%34,181
Jan 14, 20261,360.001,522.981,340.851,443.031,443.036.25%26,645
Jan 13, 20261,353.331,373.901,350.501,358.181,358.181.79%9,092
Jan 12, 20261,332.231,349.651,300.671,334.251,334.25-0.35%12,794
Jan 9, 20261,366.001,379.981,320.001,338.931,338.93-2.79%13,961
Jan 8, 20261,400.001,466.671,366.001,377.351,377.35-0.43%7,652
Jan 7, 20261,368.331,399.671,350.001,383.281,383.280.37%7,958
Jan 6, 20261,425.271,443.321,373.001,378.201,378.20-3.30%11,135
Jan 5, 20261,454.971,454.971,416.671,425.271,425.27-2.04%7,343
Jan 2, 20261,421.671,465.921,421.671,454.971,454.972.52%18,305
Jan 1, 20261,363.331,436.671,361.671,419.251,419.254.76%19,091
Dec 31, 20251,366.671,412.331,341.721,354.751,354.750.79%11,753
Dec 30, 20251,352.331,379.571,337.351,344.101,344.10-2.08%8,663
Dec 29, 20251,437.331,437.331,353.531,372.671,372.67-4.63%31,724
Dec 26, 20251,291.671,476.671,285.171,439.231,439.2311.19%77,831
Dec 24, 20251,290.331,299.631,283.671,294.431,294.430.32%8,546
Dec 23, 20251,305.001,316.051,247.081,290.271,290.27-1.10%14,930
Dec 22, 20251,280.001,328.001,280.001,304.631,304.631.30%11,930
Dec 19, 20251,276.331,310.331,276.331,287.931,287.93-0.33%7,799
Dec 18, 20251,313.331,313.331,275.001,292.151,292.15-0.46%9,602
Dec 17, 20251,332.331,332.331,293.671,298.081,298.080.35%6,476
Dec 16, 20251,345.001,345.001,285.081,293.621,293.62-1.35%9,671
Dec 15, 20251,300.671,347.601,280.001,311.351,311.350.19%12,833
Dec 12, 20251,286.671,326.171,286.671,308.851,308.851.90%7,790
Dec 11, 20251,304.231,315.951,267.331,284.431,284.43-0.52%9,758
Dec 10, 20251,354.301,354.301,283.321,291.121,291.12-3.73%12,428
Dec 9, 20251,233.331,389.331,174.571,341.171,341.177.77%39,347
Dec 8, 20251,287.001,298.001,196.671,244.431,244.43-4.07%39,692
Dec 5, 20251,342.001,349.331,290.001,297.231,297.23-3.23%31,214
Dec 4, 20251,360.001,391.681,333.331,340.581,340.58-0.92%9,899
Dec 3, 20251,401.971,423.321,338.001,352.971,352.97-3.50%17,474
Dec 2, 20251,433.321,433.321,400.331,401.971,401.97-1.80%7,310
Dec 1, 20251,448.131,471.301,417.021,427.671,427.67-2.50%8,360