iifl-logo

Fraser and Company Ltd Historical Data

₹8.81
(1.03%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Fraser and Company Ltd Historical Data

15/01/2026calendar-icon
15/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

10.27

10.2710.2710.2741,899185

06-Jan-2026

9.76

10.759.7610.75211,36,42013,166

07-Jan-2026

10.25

10.2510.2510.2521,066104

08-Jan-2026

9.74

10.099.7410.09197,02,50271,874

09-Jan-2026

9.59

109.5910151,05,62611,005

12-Jan-2026

9.51

9.999.59.5252,92,76230,808

13-Jan-2026

9.4

9.879.49.86910,3231,070

14-Jan-2026

9.95

9.959.379.37257960

16-Jan-2026

8.91

9.838.919.35285,23,32156,763

19-Jan-2026

8.9

9.88.898.9271,10,91212,453

20-Jan-2026

8.5

8.58.468.4669,5431,128

21-Jan-2026

8.05

8.88.048.11615,7751,949

22-Jan-2026

7.71

8.447.78.032021,1772,674

23-Jan-2026

7.65

8.437.638.19475,90,54070,949

27-Jan-2026

7.81

8.587.798.52145,7255,476

28-Jan-2026

8.12

8.98.18.11053,0026,537

29-Jan-2026

7.71

8.487.78.46341,93,16224,489

30-Jan-2026

8.05

8.058.048.041962,6177,788

01-Feb-2026

7.66

8.387.668.381017,7052,302

02-Feb-2026

8.01

8.747.978.721139,8824,581

Fraser & Company: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Fraser and Company Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.