Fraser And Company Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
20-08-2026 Thursday	BSE Sensex : 77,537.72 +628.04 +0.82%		NSE Nifty 50 : 24,231.85 +153.55 +0.64%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Fraser And Company Limited		MCap (aprox) 7.7 Crores	Symbol : 539032	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.1%	-1.8%	-5.0%		-5.7%	5.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-08-26	Thu	9.42	0.13	6.95k	1.4%
19-08-26	Wed	9.29	-0.16	5.11k	-1.7%	Data Update : 7 PM
18-08-26	Tue	9.45	0.02	5.55k	0.2%	20-08-26 : 9.42
17-08-26	Mon	9.43	0.32	20.2k	3.5%
14-08-26	Fri	9.11	-0.39	296.57k	-4.1%	Compared to  :  11-08-26 9.41
13-08-26	Thu	9.5	0.07	69.87k	0.7%
12-08-26	Wed	9.43	0.02	2.31k	0.2%	7 Days %
11-08-26	Tue	9.41	0.03	18.87k	0.3%	0.1%
10-08-26	Mon	9.38	-0.37	7.59k	-3.8%
07-08-26	Fri	9.75	0.15	3.28k	1.6%	Compared to  :  20-07-26 9.59
06-08-26	Thu	9.6	0.01	4.71k	0.1%
05-08-26	Wed	9.59	-0.2	1.57k	-2.0%	1 Month %
04-08-26	Tue	9.79	-0.01	2.03k	-0.1%	-1.8%
03-08-26	Mon	9.8	0.28	5.35k	2.9%	.
31-07-26	Fri	9.52	-0.18	4.56k	-1.9%	Compared to  :  19-06-26 9.92
30-07-26	Thu	9.7	-0.07	5.89k	-0.7%
29-07-26	Wed	9.77	-0.13	8.43k	-1.3%	2 Months %
28-07-26	Tue	9.9	0.32	14.55k	3.3%	-5.0%
27-07-26	Mon	9.58	0.01	5.45k	0.1%
24-07-26	Fri	9.57	0.1	196	1.1%	Compared to  :  20-05-26
23-07-26	Thu	9.47	0.06	8.54k	0.6%
22-07-26	Wed	9.41	-0.22	15.43k	-2.3%	3 Months %
21-07-26	Tue	9.63	0.04	8.9k	0.4%
20-07-26	Mon	9.59	-0.02	448	-0.2%
17-07-26	Fri	9.61	-0.04	29.35k	-0.4%	Compared to  :  20-02-26 9.99
16-07-26	Thu	9.65	0.11	2.33k	1.2%
15-07-26	Wed	9.54	0.04	12.33k	0.4%	6 Months %
14-07-26	Tue	9.5	-0.47	90.59k	-4.7%	-5.7%
13-07-26	Mon	9.97	-0.1	84.19k	-1.0%
10-07-26	Fri	10.07	0.07	5.26k	0.7%	Compared to  :  20-08-25 8.97
09-07-26	Thu	10	0.25	67.54k	2.6%
08-07-26	Wed	9.75		7.48k	-4.2%	1 year %
07-07-26	Tue					5.0%
06-07-26	Mon	10.18	0.07	621	0.7%
03-07-26	Fri	10.11	0	1.1k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-07-26	Thu	10.11	-0.01	2k	-0.1%
01-07-26	Wed	10.12	0.41	1.93k	4.2%
30-06-26	Tue	9.71	-0.06	10.75k	-0.6%
29-06-26	Mon	9.77	0.27	21.36k	2.8%
25-06-26	Thu	9.5	-0.49	17.41k	-4.9%
24-06-26	Wed	9.99	0.11	4.62k	1.1%
23-06-26	Tue	9.88	0	67.04k	0.0%
22-06-26	Mon	9.88	-0.04	7.84k	-0.4%
19-06-26	Fri	9.92	-0.07	10.92k	-0.7%
18-06-26	Thu	9.99	0.14	57.04k	1.4%
17-06-26	Wed	9.85	-0.51	10.21k	-4.9%
16-06-26	Tue	10.36	-0.54	1.95k	-5.0%
15-06-26	Mon	10.9		20	-1.3%
12-06-26	Fri
11-06-26	Thu	11.04	-0.32	8.35k	-2.8%
10-06-26	Wed	11.36	-0.59	105	-4.9%
09-06-26	Tue	11.95	0.45	1.36k	3.9%
08-06-26	Mon	11.5		781	-5.0%
05-06-26	Fri
04-06-26	Thu
03-06-26	Wed
02-06-26	Tue
01-06-26	Mon	12.1		10	2.4%
29-05-26	Fri
27-05-26	Wed
26-05-26	Tue
25-05-26	Mon
22-05-26	Fri
21-05-26	Thu
20-05-26	Wed
19-05-26	Tue
18-05-26	Mon
15-05-26	Fri
14-05-26	Thu	#N/A	#N/A		#N/A
13-05-26	Wed	#N/A	#N/A		#N/A
12-05-26	Tue	#N/A	#N/A		#N/A
11-05-26	Mon	#N/A	#N/A		#N/A
08-05-26	Fri	#N/A	#N/A		#N/A
07-05-26	Thu	#N/A	#N/A		#N/A
06-05-26	Wed	#N/A	#N/A		#N/A
05-05-26	Tue	#N/A	#N/A		#N/A
04-05-26	Mon	#N/A	#N/A		#N/A
30-04-26	Thu	#N/A	#N/A		#N/A
29-04-26	Wed	#N/A	#N/A		#N/A
28-04-26	Tue	#N/A	#N/A		#N/A
27-04-26	Mon	#N/A	#N/A		#N/A
24-04-26	Fri	#N/A	#N/A		#N/A
23-04-26	Thu	#N/A	#N/A		#N/A
22-04-26	Wed	#N/A	#N/A		#N/A
21-04-26	Tue	#N/A	#N/A		#N/A
20-04-26	Mon	11.82	-0.04	42.73k	-0.3%
17-04-26	Fri	11.86	0.36	48.4k	3.1%
16-04-26	Thu	11.5	0.52	109.23k	4.7%
15-04-26	Wed	10.98	0.47	13.78k	4.5%
13-04-26	Mon	10.51	#N/A	18k	1.3%
10-04-26	Fri	#N/A	#N/A		#N/A
09-04-26	Thu	#N/A	#N/A		#N/A
08-04-26	Wed	#N/A	#N/A		#N/A
07-04-26	Tue	#N/A	#N/A		#N/A
06-04-26	Mon	10.38	#N/A	44.53k	4.5%
02-04-26	Thu	#N/A	#N/A		#N/A
01-04-26	Wed	#N/A	#N/A		#N/A
30-03-26	Mon	9.93	#N/A	11.56k	-5.0%
27-03-26	Fri	#N/A	#N/A		#N/A
25-03-26	Wed	#N/A	#N/A		#N/A
24-03-26	Tue	#N/A	#N/A		#N/A
23-03-26	Mon	10.45	#N/A	198.85k	-1.8%
20-03-26	Fri	#N/A	#N/A		#N/A
19-03-26	Thu	#N/A	#N/A		#N/A
18-03-26	Wed	#N/A	#N/A		#N/A
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	10.2	-0.11	43.21k	-1.1%
26-02-26	Thu	10.31	0.29	41.8k	2.9%
25-02-26	Wed	10.02	0.04	40.51k	0.4%
24-02-26	Tue	9.98	-0.01	48.99k	-0.1%
23-02-26	Mon	9.99	0	780	0.0%
20-02-26	Fri	9.99	-0.06	7.1k	-0.6%
19-02-26	Thu	10.05	0.34	7.18k	3.5%
18-02-26	Wed	9.71	0.39	19.07k	4.2%
17-02-26	Tue	9.32	0.41	24.17k	4.6%
16-02-26	Mon	8.91	0.11	27.78k	1.3%
13-02-26	Fri	8.8	-0.15	2.82k	-1.7%
12-02-26	Thu	8.95	0.18	14.5k	2.1%
11-02-26	Wed	8.77	0.22	8.71k	2.6%
10-02-26	Tue	8.55	-0.44	155	-4.9%
09-02-26	Mon	8.99	0.32	107	3.7%
06-02-26	Fri	8.67	-0.14	4.32k	-1.6%
05-02-26	Thu	8.81	0.09	9.85k	1.0%
04-02-26	Wed	8.72	0.34	4.58k	4.1%
03-02-26	Tue	8.38	0.34	2.3k	4.2%
02-02-26	Mon	8.04	-0.42	7.79k	-5.0%
01-02-26	Sun	8.46	0.36	24.49k	4.4%
30-01-26	Fri	8.1	-0.4	6.54k	-4.7%
29-01-26	Thu	8.5	0.31	5.48k	3.8%
28-01-26	Wed	8.19	0.16	70.95k	2.0%
27-01-26	Tue	8.03	-0.07	2.67k	-0.9%
23-01-26	Fri	8.1	-0.36	1.95k	-4.3%
22-01-26	Thu	8.46	-0.44	1.13k	-4.9%
21-01-26	Wed	8.9	-0.45	12.45k	-4.8%
20-01-26	Tue	9.35	-0.02	56.76k	-0.2%
19-01-26	Mon	9.37	-0.49	60	-5.0%
16-01-26	Fri	9.86	0.36	1.07k	3.8%
14-01-26	Wed	9.5	-0.5	30.81k	-5.0%
13-01-26	Tue	10	-0.09	11.01k	-0.9%
12-01-26	Mon	10.09	-0.16	71.87k	-1.6%
09-01-26	Fri	10.25	-0.5	104	-4.7%
08-01-26	Thu	10.75	0.48	13.17k	4.7%
07-01-26	Wed	10.27	-0.54	185	-5.0%
06-01-26	Tue	10.81	-0.56	6	-4.9%
05-01-26	Mon	11.37	-0.59	483	-4.9%
02-01-26	Fri	11.96	0.31	17.57k	2.7%
01-01-26	Thu	11.65	0.35	60.43k	3.1%
31-12-25	Wed	11.3	0.52	84.65k	4.8%
30-12-25	Tue	10.78	0.51	15.98k	5.0%
29-12-25	Mon	10.27	-0.38	30.74k	-3.6%
26-12-25	Fri	10.65	-0.49	9k	-4.4%
24-12-25	Wed	11.14	0.49	28.59k	4.6%
23-12-25	Tue	10.65	-0.53	85.62k	-4.7%
22-12-25	Mon	11.18	-0.58	36.34k	-4.9%
19-12-25	Fri	11.76	0.56	45.4k	5.0%
18-12-25	Thu	11.2	0.45	192.95k	4.2%
17-12-25	Wed	10.75	0.51	56.08k	5.0%
16-12-25	Tue	10.24	0.48	56.04k	4.9%
15-12-25	Mon	9.76	0.46	70.61k	4.9%
12-12-25	Fri	9.3	0.34	72.5k	3.8%
11-12-25	Thu	8.96	0	42.82k	0.0%
10-12-25	Wed	8.96	0.42	91.93k	4.9%
09-12-25	Tue	8.54	0.04	106.55k	0.5%
08-12-25	Mon	8.5	0.39	100.55k	4.8%
05-12-25	Fri	8.11	0.38	95.77k	4.9%
04-12-25	Thu	7.73	0.36	52.57k	4.9%
03-12-25	Wed	7.37	0.28	9.01k	3.9%
02-12-25	Tue	7.09	-0.31	46.2k	-4.2%
01-12-25	Mon	7.4	0.3	6.75k	4.2%
28-11-25	Fri	7.1	0.02	22.95k	0.3%
27-11-25	Thu	7.08	-0.37	35.14k	-5.0%
26-11-25	Wed	7.45	-0.05	8.51k	-0.7%
25-11-25	Tue	7.5	0.04	6.75k	0.5%
24-11-25	Mon	7.46	-0.06	9.03k	-0.8%
21-11-25	Fri	7.52	0.34	106.58k	4.7%
20-11-25	Thu	7.18	-0.37	40.38k	-4.9%
19-11-25	Wed	7.55	0.19	28.41k	2.6%
18-11-25	Tue	7.36	-0.29	2.08k	-3.8%
17-11-25	Mon	7.65	0	1.29k	0.0%
14-11-25	Fri	7.65	-0.38	603	-4.7%
13-11-25	Thu	8.03	0.08	2.66k	1.0%
12-11-25	Wed	7.95	0.25	13.27k	3.2%
11-11-25	Tue	7.7	-0.2	43.66k	-2.5%
10-11-25	Mon	7.9	-0.2	15.03k	-2.5%
07-11-25	Fri	8.1	-0.04	2.08k	-0.5%
06-11-25	Thu	8.14	0.18	1.73k	2.3%
04-11-25	Tue	7.96	0.08	1.44k	1.0%
03-11-25	Mon	7.88	0.07	1.31k	0.9%
31-10-25	Fri	7.81	0.26	6.55k	3.4%
30-10-25	Thu	7.55	0.05	9.33k	0.7%
29-10-25	Wed	7.5	-0.35	11.19k	-4.5%
28-10-25	Tue	7.85	-0.7	6.63k	-8.2%
27-10-25	Mon	8.55	-0.95	10.47k	-10.0%
24-10-25	Fri	9.5	-0.08	1.41k	-0.8%
23-10-25	Thu	9.58	0.63	19.07k	7.0%
21-10-25	Tue	8.95	0.81	44.05k	10.0%
20-10-25	Mon	8.14	0.74	9.41k	10.0%
17-10-25	Fri	7.4	-0.31	3.99k	-4.0%
16-10-25	Thu	7.71	-0.48	2.92k	-5.9%
15-10-25	Wed	8.19	0.04	1.67k	0.5%
14-10-25	Tue	8.15	-0.22	30.79k	-2.6%
13-10-25	Mon	8.37	0.76	126.94k	10.0%
10-10-25	Fri	7.61	0.22	17.4k	2.9%
09-10-25	Thu	7.84	-0.23	15.8k	-2.9%
08-10-25	Wed	7.62	-0.19	3.03k	-2.4%
07-10-25	Tue	7.81	0.15	6.76k	2.0%
06-10-25	Mon	7.66	-0.01	17.12k	-0.1%
03-10-25	Fri	7.67	-0.1	45.49k	-1.3%
01-10-25	Wed	7.77	-0.4	26.38k	-4.9%
30-09-25	Tue	8.17	0.03	27.88k	0.4%
29-09-25	Mon	8.14	0.19	7.24k	2.4%
26-09-25	Fri	7.95	0.36	19.4k	4.7%
25-09-25	Thu	7.59	0.07	41.8k	0.9%
24-09-25	Wed	7.52	0.02	19.13k	0.3%
23-09-25	Tue	7.5	-0.18	11.77k	-2.3%
22-09-25	Mon	7.68	0.03	10.2k	0.4%
19-09-25	Fri	7.65	-0.32	29.64k	-4.0%
18-09-25	Thu	7.97	-0.03	11.3k	-0.4%
17-09-25	Wed	8	-0.1	28.23k	-1.2%
16-09-25	Tue	8.1	-0.05	44.93k	-0.6%
15-09-25	Mon	8.15	0.32	34.67k	4.1%
12-09-25	Fri	7.83	0.27	41.69k	3.6%
11-09-25	Thu	7.56	-0.39	31.62k	-4.9%
10-09-25	Wed	7.95	-0.05	35.99k	-0.6%
09-09-25	Tue	8	-0.01	2.02k	-0.1%
08-09-25	Mon	8.01	-0.21	6.53k	-2.6%
05-09-25	Fri	8.22	0.33	2.43k	4.2%
04-09-25	Thu	7.89	0.13	3.88k	1.7%
03-09-25	Wed	7.76	-0.27	5.9k	-3.4%
02-09-25	Tue	8.03	-0.34	2.94k	-4.1%
01-09-25	Mon	8.37	0.08	9.23k	1.0%
29-08-25	Fri	8.29	-0.37	4.24k	-4.3%
28-08-25	Thu	8.66	-0.03	5.24k	-0.3%
26-08-25	Tue	8.69	-0.43	4.46k	-4.7%
25-08-25	Mon	9.12	-0.08	4.16k	-0.9%
22-08-25	Fri	9.2	0.05	4.73k	0.5%
21-08-25	Thu	9.15	0.18	5.65k	2.0%
20-08-25	Wed	8.97	-0.19	8.8k	-2.1%
19-08-25	Tue	9.16	-0.08	1.02k	-0.9%
18-08-25	Mon	9.24	-0.17	1.86k	-1.8%