Fredun Pharmaceuticals Limited (BOM:539730)
India
· Delayed Price · Currency is INR 1,577.60
+43.45 (2.83%)
At close: Mar 9, 2026
Fredun Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,519.95 | 1,639.00 | 1,452.50 | 1,577.60 | 1,577.60 | 2.83% | 9,021 |
| Mar 6, 2026 | 1,526.00 | 1,558.80 | 1,526.00 | 1,534.15 | 1,534.15 | -1.24% | 8,963 |
| Mar 5, 2026 | 1,583.95 | 1,588.95 | 1,515.00 | 1,553.40 | 1,553.40 | 1.26% | 8,204 |
| Mar 4, 2026 | 1,520.00 | 1,593.00 | 1,505.00 | 1,534.10 | 1,534.10 | -1.63% | 7,991 |
| Mar 2, 2026 | 1,515.15 | 1,609.90 | 1,515.15 | 1,559.50 | 1,559.50 | -4.00% | 11,236 |
| Feb 27, 2026 | 1,640.00 | 1,658.00 | 1,605.00 | 1,624.45 | 1,624.45 | -0.96% | 7,705 |
| Feb 26, 2026 | 1,606.00 | 1,668.80 | 1,602.00 | 1,640.15 | 1,640.15 | -0.40% | 7,478 |
| Feb 25, 2026 | 1,660.00 | 1,670.00 | 1,605.30 | 1,646.80 | 1,646.80 | 0.01% | 6,125 |
| Feb 24, 2026 | 1,703.00 | 1,703.00 | 1,600.00 | 1,646.60 | 1,646.60 | -1.23% | 7,855 |
| Feb 23, 2026 | 1,718.00 | 1,718.00 | 1,626.00 | 1,667.15 | 1,667.15 | 0.18% | 5,777 |
| Feb 20, 2026 | 1,714.00 | 1,750.00 | 1,601.00 | 1,664.20 | 1,664.20 | -2.81% | 8,457 |
| Feb 19, 2026 | 1,770.00 | 1,777.00 | 1,698.05 | 1,712.25 | 1,712.25 | -1.54% | 7,568 |
| Feb 18, 2026 | 1,810.00 | 1,810.05 | 1,712.10 | 1,739.05 | 1,739.05 | -1.60% | 9,084 |
| Feb 17, 2026 | 1,778.00 | 1,785.00 | 1,735.20 | 1,767.35 | 1,767.35 | 1.29% | 8,275 |
| Feb 16, 2026 | 1,806.00 | 1,806.00 | 1,699.95 | 1,744.90 | 1,744.90 | -4.02% | 10,376 |
| Feb 13, 2026 | 1,825.00 | 1,865.00 | 1,781.50 | 1,818.05 | 1,818.05 | -0.44% | 11,280 |
| Feb 12, 2026 | 1,900.00 | 1,931.00 | 1,818.00 | 1,826.05 | 1,826.05 | -3.00% | 10,494 |
| Feb 11, 2026 | 1,750.00 | 1,944.00 | 1,731.00 | 1,882.50 | 1,882.50 | 5.59% | 19,442 |
| Feb 10, 2026 | 1,838.00 | 1,849.50 | 1,725.50 | 1,782.85 | 1,782.85 | -0.77% | 16,310 |
| Feb 9, 2026 | 1,672.00 | 1,842.00 | 1,672.00 | 1,796.60 | 1,796.60 | 9.02% | 29,901 |
| Feb 6, 2026 | 1,664.75 | 1,665.00 | 1,587.60 | 1,648.00 | 1,648.00 | -1.01% | 14,228 |
| Feb 5, 2026 | 1,648.20 | 1,689.90 | 1,635.20 | 1,664.75 | 1,664.75 | 1.31% | 13,636 |
| Feb 4, 2026 | 1,619.20 | 1,650.00 | 1,581.00 | 1,643.25 | 1,643.25 | 0.60% | 12,616 |
| Feb 3, 2026 | 1,526.00 | 1,659.90 | 1,526.00 | 1,633.40 | 1,633.40 | 2.39% | 15,226 |
| Feb 2, 2026 | 1,560.00 | 1,619.00 | 1,508.00 | 1,595.20 | 1,595.20 | 2.80% | 13,127 |
| Feb 1, 2026 | 1,569.80 | 1,609.00 | 1,521.00 | 1,551.70 | 1,551.70 | 0.87% | 13,200 |
| Jan 30, 2026 | 1,506.00 | 1,558.95 | 1,465.00 | 1,538.30 | 1,538.30 | 3.28% | 17,091 |
| Jan 29, 2026 | 1,530.00 | 1,530.00 | 1,450.00 | 1,489.50 | 1,489.50 | -0.86% | 11,544 |
| Jan 28, 2026 | 1,515.00 | 1,548.00 | 1,470.00 | 1,502.35 | 1,502.35 | 0.97% | 12,321 |
| Jan 27, 2026 | 1,455.00 | 1,513.50 | 1,451.00 | 1,487.90 | 1,487.90 | 0.75% | 14,732 |
| Jan 23, 2026 | 1,505.00 | 1,525.00 | 1,450.00 | 1,476.80 | 1,476.80 | -1.82% | 13,268 |
| Jan 22, 2026 | 1,509.00 | 1,529.95 | 1,460.00 | 1,504.10 | 1,504.10 | 2.12% | 13,573 |
| Jan 21, 2026 | 1,504.00 | 1,523.90 | 1,432.00 | 1,472.90 | 1,472.90 | -2.12% | 13,964 |
| Jan 20, 2026 | 1,530.00 | 1,549.00 | 1,450.00 | 1,504.85 | 1,504.85 | -0.68% | 18,348 |
| Jan 19, 2026 | 1,488.00 | 1,538.00 | 1,412.30 | 1,515.15 | 1,515.15 | 1.32% | 15,968 |
| Jan 16, 2026 | 1,589.00 | 1,589.00 | 1,460.00 | 1,495.45 | 1,495.45 | -3.18% | 10,816 |
| Jan 14, 2026 | 1,528.00 | 1,577.00 | 1,500.00 | 1,544.50 | 1,544.50 | 3.22% | 14,363 |
| Jan 13, 2026 | 1,390.00 | 1,509.90 | 1,390.00 | 1,496.30 | 1,496.30 | 7.01% | 20,353 |
| Jan 12, 2026 | 1,450.00 | 1,450.00 | 1,362.15 | 1,398.30 | 1,398.30 | -2.70% | 18,389 |
| Jan 9, 2026 | 1,499.70 | 1,499.70 | 1,430.00 | 1,437.05 | 1,437.05 | -2.84% | 13,389 |
| Jan 8, 2026 | 1,510.00 | 1,545.00 | 1,435.50 | 1,479.05 | 1,479.05 | -2.10% | 23,232 |
| Jan 7, 2026 | 1,554.40 | 1,571.00 | 1,465.00 | 1,510.75 | 1,510.75 | -1.66% | 18,288 |
| Jan 6, 2026 | 1,587.70 | 1,597.80 | 1,521.00 | 1,536.30 | 1,536.30 | -2.02% | 12,405 |
| Jan 5, 2026 | 1,619.90 | 1,619.90 | 1,540.05 | 1,567.90 | 1,567.90 | -1.07% | 13,211 |
| Jan 2, 2026 | 1,550.00 | 1,627.00 | 1,510.00 | 1,584.90 | 1,584.90 | 3.17% | 13,315 |
| Jan 1, 2026 | 1,570.00 | 1,608.80 | 1,521.50 | 1,536.25 | 1,536.25 | -2.66% | 22,014 |
| Dec 31, 2025 | 1,637.00 | 1,638.15 | 1,567.10 | 1,578.30 | 1,578.30 | -1.68% | 12,890 |
| Dec 30, 2025 | 1,680.00 | 1,683.00 | 1,556.85 | 1,605.35 | 1,605.35 | -3.58% | 13,937 |
| Dec 29, 2025 | 1,673.40 | 1,717.90 | 1,638.70 | 1,665.00 | 1,665.00 | -2.33% | 13,546 |
| Dec 26, 2025 | 1,709.00 | 1,745.70 | 1,675.00 | 1,704.65 | 1,704.65 | 1.14% | 13,562 |
| Dec 24, 2025 | 1,716.00 | 1,728.40 | 1,658.70 | 1,685.45 | 1,685.45 | -1.79% | 11,029 |
| Dec 23, 2025 | 1,775.00 | 1,823.95 | 1,700.00 | 1,716.20 | 1,716.20 | -2.08% | 13,319 |
| Dec 22, 2025 | 1,682.00 | 1,844.00 | 1,657.70 | 1,752.60 | 1,752.60 | 7.47% | 13,807 |
| Dec 19, 2025 | 1,657.95 | 1,674.95 | 1,580.00 | 1,630.75 | 1,630.75 | 0.33% | 5,264 |
| Dec 18, 2025 | 1,623.00 | 1,737.90 | 1,603.00 | 1,625.40 | 1,625.40 | -2.58% | 6,333 |
| Dec 17, 2025 | 1,797.00 | 1,825.00 | 1,656.25 | 1,668.45 | 1,668.45 | -4.30% | 12,059 |
| Dec 16, 2025 | 1,714.90 | 1,743.40 | 1,651.00 | 1,743.40 | 1,743.40 | 5.00% | 8,453 |
| Dec 15, 2025 | 1,530.00 | 1,660.40 | 1,502.30 | 1,660.40 | 1,660.40 | 5.00% | 12,833 |
| Dec 12, 2025 | 1,636.70 | 1,636.70 | 1,564.05 | 1,581.35 | 1,581.35 | -3.95% | 16,748 |
| Dec 11, 2025 | 1,670.00 | 1,709.05 | 1,625.00 | 1,646.35 | 1,646.35 | -3.67% | 8,113 |
| Dec 10, 2025 | 1,710.00 | 1,759.90 | 1,701.00 | 1,709.05 | 1,709.05 | -1.69% | 2,783 |
| Dec 9, 2025 | 1,754.00 | 1,774.90 | 1,695.00 | 1,738.45 | 1,738.45 | -2.37% | 11,186 |
| Dec 8, 2025 | 1,866.00 | 1,872.35 | 1,780.40 | 1,780.70 | 1,780.70 | -4.98% | 8,074 |
| Dec 5, 2025 | 1,907.00 | 1,948.80 | 1,855.00 | 1,874.10 | 1,874.10 | -1.73% | 3,148 |
| Dec 4, 2025 | 1,862.00 | 1,924.80 | 1,862.00 | 1,907.05 | 1,907.05 | 1.17% | 2,516 |
| Dec 3, 2025 | 1,862.00 | 1,979.85 | 1,852.15 | 1,884.95 | 1,884.95 | -2.69% | 6,821 |
| Dec 2, 2025 | 1,940.00 | 1,999.00 | 1,906.10 | 1,937.00 | 1,937.00 | -0.10% | 3,236 |
| Dec 1, 2025 | 1,979.95 | 1,980.00 | 1,876.10 | 1,938.90 | 1,938.90 | 0.80% | 6,378 |
| Nov 28, 2025 | 1,881.15 | 1,949.90 | 1,840.75 | 1,923.45 | 1,923.45 | 1.74% | 3,514 |
| Nov 27, 2025 | 1,880.00 | 1,936.00 | 1,870.00 | 1,890.60 | 1,890.60 | 1.21% | 7,068 |
| Nov 26, 2025 | 1,800.00 | 1,876.00 | 1,791.00 | 1,867.95 | 1,867.95 | 4.53% | 5,495 |
| Nov 25, 2025 | 1,834.00 | 1,850.00 | 1,751.00 | 1,787.00 | 1,787.00 | -2.56% | 5,734 |
| Nov 24, 2025 | 1,865.00 | 1,900.00 | 1,781.00 | 1,834.00 | 1,834.00 | -1.57% | 5,459 |
| Nov 21, 2025 | 1,947.50 | 1,947.50 | 1,850.00 | 1,863.25 | 1,863.25 | -4.21% | 5,373 |
| Nov 20, 2025 | 1,905.00 | 1,970.00 | 1,840.00 | 1,945.20 | 1,945.20 | 2.07% | 16,640 |
| Nov 19, 2025 | 1,929.70 | 1,950.00 | 1,840.00 | 1,905.75 | 1,905.75 | -1.51% | 10,453 |
| Nov 18, 2025 | 1,970.00 | 1,971.25 | 1,887.50 | 1,935.05 | 1,935.05 | 3.07% | 29,385 |
| Nov 17, 2025 | 1,850.00 | 1,877.40 | 1,807.00 | 1,877.40 | 1,877.40 | 5.00% | 15,829 |
| Nov 14, 2025 | 1,715.00 | 1,788.00 | 1,715.00 | 1,788.00 | 1,788.00 | 5.00% | 15,311 |
| Nov 13, 2025 | 1,748.90 | 1,750.00 | 1,690.00 | 1,702.90 | 1,702.90 | -0.90% | 12,262 |
| Nov 12, 2025 | 1,777.00 | 1,777.00 | 1,660.00 | 1,718.30 | 1,718.30 | 0.47% | 18,905 |
| Nov 11, 2025 | 1,628.85 | 1,710.25 | 1,628.85 | 1,710.25 | 1,710.25 | 5.00% | 18,337 |
| Nov 10, 2025 | 1,628.85 | 1,628.85 | 1,628.85 | 1,628.85 | 1,628.85 | 5.00% | 12,450 |
| Nov 7, 2025 | 1,547.80 | 1,564.95 | 1,511.20 | 1,551.30 | 1,551.30 | 0.19% | 5,536 |
| Nov 6, 2025 | 1,544.90 | 1,592.00 | 1,510.00 | 1,548.30 | 1,548.30 | 0.13% | 17,536 |
| Nov 4, 2025 | 1,554.00 | 1,579.80 | 1,501.05 | 1,546.35 | 1,546.35 | -0.49% | 7,630 |
| Nov 3, 2025 | 1,476.00 | 1,616.10 | 1,471.10 | 1,553.95 | 1,553.95 | 0.96% | 14,271 |
| Oct 31, 2025 | 1,620.00 | 1,620.00 | 1,537.70 | 1,539.15 | 1,539.15 | -4.91% | 17,398 |
| Oct 30, 2025 | 1,650.00 | 1,678.00 | 1,605.00 | 1,618.60 | 1,618.60 | -4.00% | 11,313 |
| Oct 29, 2025 | 1,728.70 | 1,746.95 | 1,660.00 | 1,686.10 | 1,686.10 | -1.24% | 9,803 |
| Oct 28, 2025 | 1,760.40 | 1,785.00 | 1,701.30 | 1,707.20 | 1,707.20 | -0.93% | 11,153 |
| Oct 27, 2025 | 1,686.20 | 1,761.00 | 1,665.00 | 1,723.30 | 1,723.30 | 2.71% | 19,038 |
| Oct 24, 2025 | 1,634.00 | 1,682.70 | 1,555.00 | 1,677.85 | 1,677.85 | 4.70% | 12,129 |
| Oct 23, 2025 | 1,679.00 | 1,696.00 | 1,580.25 | 1,602.60 | 1,602.60 | -3.50% | 7,318 |
| Oct 21, 2025 | 1,673.00 | 1,682.00 | 1,575.00 | 1,660.80 | 1,660.80 | 1.32% | 7,573 |
| Oct 20, 2025 | 1,648.80 | 1,650.00 | 1,505.00 | 1,639.20 | 1,639.20 | 4.07% | 13,613 |
| Oct 17, 2025 | 1,526.00 | 1,575.15 | 1,499.00 | 1,575.15 | 1,575.15 | 5.00% | 15,263 |
| Oct 16, 2025 | 1,468.95 | 1,524.00 | 1,458.05 | 1,500.15 | 1,500.15 | 2.71% | 9,647 |
| Oct 15, 2025 | 1,440.00 | 1,514.00 | 1,440.00 | 1,460.50 | 1,460.50 | -1.43% | 6,707 |
| Oct 14, 2025 | 1,519.00 | 1,525.90 | 1,450.00 | 1,481.65 | 1,481.65 | -1.33% | 17,059 |