Fraser And Company Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Fraser And Company Limited		MCap (aprox) 8 Crores	Symbol : 539032	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu
01-04-26	Wed					Data Update : 8 PM
30-03-26	Mon	9.93		11.56k	-5.0%	02-04-26 :
27-03-26	Fri
25-03-26	Wed					Compared to  :  20-03-26
24-03-26	Tue
23-03-26	Mon	10.45		198.85k	-1.8%	7 Days %
20-03-26	Fri
19-03-26	Thu
18-03-26	Wed			4.58k	-5.0%	Compared to  :  17-03-26 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.
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					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 8.72
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 10.81
02-03-26	Mon
27-02-26	Fri	9.94	-0.39	116.08k	-3.8%	3 Months %
26-02-26	Thu	10.33	0.13	74.95k	1.3%
25-02-26	Wed	10.2	-0.11	43.21k	-1.1%
24-02-26	Tue	10.31	0.29	41.8k	2.9%	Compared to  :  03-10-25 7.81
23-02-26	Mon	10.02	0.04	40.51k	0.4%
20-02-26	Fri	9.98	-0.01	48.99k	-0.1%	6 Months %
19-02-26	Thu	9.99	0	780	0.0%
18-02-26	Wed	9.99	-0.06	7.1k	-0.6%
17-02-26	Tue	10.05	0.34	7.18k	3.5%	Compared to  :  02-04-25 9.59
16-02-26	Mon	9.71	0.39	19.07k	4.2%
13-02-26	Fri	9.32	0.41	24.17k	4.6%	1 year %
12-02-26	Thu	8.91	0.11	27.78k	1.3%
11-02-26	Wed	8.8	-0.15	2.82k	-1.7%
10-02-26	Tue	8.95	0.18	14.5k	2.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	8.77	0.22	8.71k	2.6%
06-02-26	Fri	8.55	-0.44	155	-4.9%
05-02-26	Thu	8.99	0.32	107	3.7%
04-02-26	Wed	8.67	-0.14	4.32k	-1.6%
03-02-26	Tue	8.81	0.09	9.85k	1.0%
02-02-26	Mon	8.72	0.34	4.58k	4.1%
01-02-26	Sun	8.38	0.34	2.3k	4.2%
30-01-26	Fri	8.04	-0.42	7.79k	-5.0%
29-01-26	Thu	8.46	0.36	24.49k	4.4%
28-01-26	Wed	8.1	-0.4	6.54k	-4.7%
27-01-26	Tue	8.5	0.31	5.48k	3.8%
23-01-26	Fri	8.19	0.16	70.95k	2.0%
22-01-26	Thu	8.03	-0.07	2.67k	-0.9%
21-01-26	Wed	8.1	-0.36	1.95k	-4.3%
20-01-26	Tue	8.46	-0.44	1.13k	-4.9%
19-01-26	Mon	8.9	-0.45	12.45k	-4.8%
16-01-26	Fri	9.35	-0.02	56.76k	-0.2%
14-01-26	Wed	9.37	-0.49	60	-5.0%
13-01-26	Tue	9.86	0.36	1.07k	3.8%
12-01-26	Mon	9.5	-0.5	30.81k	-5.0%
09-01-26	Fri	10	-0.09	11.01k	-0.9%
08-01-26	Thu	10.09	-0.16	71.87k	-1.6%
07-01-26	Wed	10.25	-0.5	104	-4.7%
06-01-26	Tue	10.75	0.48	13.17k	4.7%
05-01-26	Mon	10.27	-0.54	185	-5.0%
02-01-26	Fri	10.81	-0.56	6	-4.9%
01-01-26	Thu	11.37	-0.59	483	-4.9%
31-12-25	Wed	11.96	0.31	17.57k	2.7%
30-12-25	Tue	11.65	0.35	60.43k	3.1%
29-12-25	Mon	11.3	0.52	84.65k	4.8%
26-12-25	Fri	10.78	0.51	15.98k	5.0%
24-12-25	Wed	10.27	-0.38	30.74k	-3.6%
23-12-25	Tue	10.65	-0.49	9k	-4.4%
22-12-25	Mon	11.14	0.49	28.59k	4.6%
19-12-25	Fri	10.65	-0.53	85.62k	-4.7%
18-12-25	Thu	11.18	-0.58	36.34k	-4.9%
17-12-25	Wed	11.76	0.56	45.4k	5.0%
16-12-25	Tue	11.2	0.45	192.95k	4.2%
15-12-25	Mon	10.75	0.51	56.08k	5.0%
12-12-25	Fri	10.24	0.48	56.04k	4.9%
11-12-25	Thu	9.76	0.46	70.61k	4.9%
10-12-25	Wed	9.3	0.34	72.5k	3.8%
09-12-25	Tue	8.96	0	42.82k	0.0%
08-12-25	Mon	8.96	0.42	91.93k	4.9%
05-12-25	Fri	8.54	0.04	106.55k	0.5%
04-12-25	Thu	8.5	0.39	100.55k	4.8%
03-12-25	Wed	8.11	0.38	95.77k	4.9%
02-12-25	Tue	7.73	0.36	52.57k	4.9%
01-12-25	Mon	7.37	0.28	9.01k	3.9%
28-11-25	Fri	7.09	-0.31	46.2k	-4.2%
27-11-25	Thu	7.4	0.3	6.75k	4.2%
26-11-25	Wed	7.1	0.02	22.95k	0.3%
25-11-25	Tue	7.08	-0.37	35.14k	-5.0%
24-11-25	Mon	7.45	-0.05	8.51k	-0.7%
21-11-25	Fri	7.46	-0.06	9.03k	-0.8%
20-11-25	Thu	7.5	0.04	6.75k	0.5%
19-11-25	Wed	7.52	0.34	106.58k	4.7%
18-11-25	Tue	7.18	-0.37	40.38k	-4.9%
17-11-25	Mon	7.55	0.19	28.41k	2.6%
14-11-25	Fri	7.36	-0.29	2.08k	-3.8%
13-11-25	Thu	7.65	0	1.29k	0.0%
12-11-25	Wed	7.65	-0.38	603	-4.7%
11-11-25	Tue	8.03	0.08	2.66k	1.0%
10-11-25	Mon	7.95	0.25	13.27k	3.2%
07-11-25	Fri	7.7	-0.2	43.66k	-2.5%
06-11-25	Thu	8.1	-0.04	2.08k	-0.5%
04-11-25	Tue	7.9	-0.2	15.03k	-2.5%
03-11-25	Mon	8.14	0.18	1.73k	2.3%
31-10-25	Fri	7.96	0.08	1.44k	1.0%
30-10-25	Thu	7.88	0.07	1.31k	0.9%
29-10-25	Wed	7.81	0.26	6.55k	3.4%
28-10-25	Tue	7.55	0.05	9.33k	0.7%
27-10-25	Mon	7.5	-0.35	11.19k	-4.5%
24-10-25	Fri	7.85	-0.7	6.63k	-8.2%
23-10-25	Thu	8.55	-0.95	10.47k	-10.0%
21-10-25	Tue	9.5	-0.08	1.41k	-0.8%
20-10-25	Mon	9.58	0.63	19.07k	7.0%
17-10-25	Fri	8.95	0.81	44.05k	10.0%
16-10-25	Thu	8.14	0.74	9.41k	10.0%
15-10-25	Wed	7.4	-0.31	3.99k	-4.0%
14-10-25	Tue	7.71	-0.48	2.92k	-5.9%
13-10-25	Mon	8.19	0.04	1.67k	0.5%
10-10-25	Fri	8.15	-0.22	30.79k	-2.6%
09-10-25	Thu	7.61	-0.23	15.8k	-2.9%
08-10-25	Wed	8.37	0.76	126.94k	10.0%
07-10-25	Tue	7.84	0.22	17.4k	2.9%
06-10-25	Mon	7.62	-0.19	3.03k	-2.4%
03-10-25	Fri	7.81	0.15	6.76k	2.0%
01-10-25	Wed	7.66	-0.01	17.12k	-0.1%
30-09-25	Tue	7.67	-0.1	45.49k	-1.3%
29-09-25	Mon	7.77	-0.4	26.38k	-4.9%
26-09-25	Fri	8.17	0.03	27.88k	0.4%
25-09-25	Thu	8.14	0.19	7.24k	2.4%
24-09-25	Wed	7.95	0.36	19.4k	4.7%
23-09-25	Tue	7.59	0.07	41.8k	0.9%
22-09-25	Mon	7.5	-0.18	11.77k	-2.3%
19-09-25	Fri	7.52	0.02	19.13k	0.3%
18-09-25	Thu	7.68	0.03	10.2k	0.4%
17-09-25	Wed	7.65	-0.32	29.64k	-4.0%
16-09-25	Tue	7.97	-0.03	11.3k	-0.4%
15-09-25	Mon	8	-0.1	28.23k	-1.2%
12-09-25	Fri	8.1	-0.05	44.93k	-0.6%
11-09-25	Thu	8.15	0.32	34.67k	4.1%
10-09-25	Wed	7.83	0.27	41.69k	3.6%
09-09-25	Tue	7.56	-0.39	31.62k	-4.9%
08-09-25	Mon	7.95	-0.05	35.99k	-0.6%
05-09-25	Fri	8	-0.01	2.02k	-0.1%
04-09-25	Thu	8.01	-0.21	6.53k	-2.6%
03-09-25	Wed	8.22	0.33	2.43k	4.2%
02-09-25	Tue	7.89	0.13	3.88k	1.7%
01-09-25	Mon	7.76	-0.27	5.9k	-3.4%
29-08-25	Fri	8.03	-0.34	2.94k	-4.1%
28-08-25	Thu	8.37	0.08	9.23k	1.0%
26-08-25	Tue	8.29	-0.37	4.24k	-4.3%
25-08-25	Mon	8.66	-0.03	5.24k	-0.3%
22-08-25	Fri	8.69	-0.43	4.46k	-4.7%
21-08-25	Thu	9.12	-0.08	4.16k	-0.9%
20-08-25	Wed	9.2	0.05	4.73k	0.5%
19-08-25	Tue	8.97	-0.19	8.8k	-2.1%
18-08-25	Mon	9.15	0.18	5.65k	2.0%
14-08-25	Thu	9.16	-0.08	1.02k	-0.9%
13-08-25	Wed	9.24	-0.17	1.86k	-1.8%
12-08-25	Tue	9.41	0.18	4.26k	2.0%
11-08-25	Mon	9.23	-0.18	1.82k	-1.9%
08-08-25	Fri	9.41	0.18	10.03k	2.0%
07-08-25	Thu	9.23	-0.14	298	-1.5%
06-08-25	Wed	9.37	0.15	320	1.6%
05-08-25	Tue	9.22	-0.02	1.58k	-0.2%
04-08-25	Mon	9.24	0.18	2.9k	2.0%
01-08-25	Fri	9.06	-0.18	9.7k	-1.9%
31-07-25	Thu	9.24	-0.18	10.61k	-1.9%
30-07-25	Wed	9.42	0.03	12.57k	0.3%
29-07-25	Tue	9.39	-0.02	4.62k	-0.2%
28-07-25	Mon	9.41	-0.01	6.91k	-0.1%
25-07-25	Fri	9.42	0.01	8.63k	0.1%
24-07-25	Thu	9.41	-0.01	62.28k	-0.1%
23-07-25	Wed	9.42	0.18	14.57k	1.9%
22-07-25	Tue	9.24	0.18	19.11k	2.0%
21-07-25	Mon	9.06	0.17	24.56k	1.9%
18-07-25	Fri	8.89	-0.18	20.61k	-2.0%
17-07-25	Thu	9.07	-0.18	312	-1.9%
16-07-25	Wed	9.25	-0.18	3.54k	-1.9%
15-07-25	Tue	9.43	-0.19	82.67k	-2.0%
14-07-25	Mon	9.62	0.18	6.04k	1.9%
11-07-25	Fri	9.44	0.18	26.9k	1.9%
10-07-25	Thu	9.26	0.18	24.99k	2.0%
09-07-25	Wed	9.08	0.17	14.74k	1.9%
08-07-25	Tue	8.91	0.42	112.68k	4.9%
07-07-25	Mon	8.49	0.4	18.67k	4.9%
04-07-25	Fri	8.09	0.01	16.38k	0.1%
03-07-25	Thu	8.08	0.33	22.75k	4.3%
02-07-25	Wed	7.75	0.35	21.53k	4.7%
01-07-25	Tue	7.4	0.35	6.88k	5.0%
30-06-25	Mon	7.05	0.33	59.18k	4.9%
27-06-25	Fri	6.72	-0.13	67.05k	-1.9%
26-06-25	Thu	6.85	-0.13	53.86k	-1.9%
25-06-25	Wed	6.98	-0.14	4.96k	-2.0%
24-06-25	Tue	7.26	-0.14	611	-1.9%
23-06-25	Mon	7.12	-0.14	3.93k	-1.9%
20-06-25	Fri	7.4	0.14	16.4k	1.9%
19-06-25	Thu	7.26	0.14	1.8k	2.0%
18-06-25	Wed	7.12	-0.14	7.2k	-1.9%
17-06-25	Tue	7.26	-0.14	32.57k	-1.9%
16-06-25	Mon	7.4	-0.06	6.62k	-0.8%
13-06-25	Fri	7.46	0.14	1.12k	1.9%
12-06-25	Thu	7.46	-0.04	9.12k	-0.5%
11-06-25	Wed	7.32	-0.14	10.03k	-1.9%
10-06-25	Tue	7.5	0.11	114.6k	1.5%
09-06-25	Mon	7.39	0.14	12.13k	1.9%
06-06-25	Fri	7.25	0.14	5.48k	2.0%
05-06-25	Thu	7.11	0.13	2.93k	1.9%
04-06-25	Wed	6.98	-0.03	992	-0.4%
03-06-25	Tue	7.01	-0.14	106.39k	-2.0%
02-06-25	Mon	7.15	-0.11	101.57k	-1.5%
30-05-25	Fri	7.12	0.03	5.25k	0.4%
29-05-25	Thu	7.26	0.14	6.19k	2.0%
28-05-25	Wed	7.09	0.13	6.21k	1.9%
27-05-25	Tue	6.96	-0.11	13.63k	-1.5%
26-05-25	Mon	7.1	-0.14	781	-2.0%
23-05-25	Fri	7.21	-0.14	372	-1.9%
22-05-25	Thu	7.35	-0.14	559	-1.9%
21-05-25	Wed	7.49	0.35	14.08k	4.9%
20-05-25	Tue	7.14	-0.03	16.91k	-0.4%
19-05-25	Mon	7.17	0.08	55.51k	1.1%
16-05-25	Fri	7.09	0.33	1.38k	4.9%
15-05-25	Thu	6.76	0.32	8.74k	5.0%
14-05-25	Wed	6.44	0.3	101.82k	4.9%
13-05-25	Tue	6.14	0.29	6k	5.0%
12-05-25	Mon	5.58	-0.1	3.76k	-1.8%
09-05-25	Fri	5.85	0.27	2.45k	4.8%
08-05-25	Thu	5.68	-0.29	3.8k	-4.9%
07-05-25	Wed	5.97	-0.31	3.09k	-4.9%
06-05-25	Tue	6.28	0	1.8k	0.0%
05-05-25	Mon	6.28	-0.33	1.03k	-5.0%
02-05-25	Fri	6.61	-0.34	167	-4.9%
30-04-25	Wed	6.95	0.33	1.09k	5.0%
29-04-25	Tue	6.62	-0.34	1.78k	-4.9%
28-04-25	Mon	6.96	-0.36	2.36k	-4.9%
25-04-25	Fri	7.32	0.11	1.45k	1.5%
24-04-25	Thu	7.21	-0.37	3.89k	-4.9%
23-04-25	Wed	7.58	0.08	129.67k	1.1%
22-04-25	Tue	7.5	-0.39	3k	-4.9%
21-04-25	Mon	7.89	0.05	1.43k	0.6%
17-04-25	Thu	7.84	-0.41	6.24k	-5.0%
16-04-25	Wed	8.25	0.12	2.37k	1.5%
15-04-25	Tue	8.13	-0.42	1.17k	-4.9%
11-04-25	Fri	8.55	0	233	0.0%
09-04-25	Wed	8.55	-0.45	127	-5.0%
08-04-25	Tue	9	0	103	0.0%
07-04-25	Mon	9	0	1	0.0%
04-04-25	Fri	9	0.33	1.31k	3.8%
03-04-25	Thu	8.67	-0.45	25.78k	-4.9%
02-04-25	Wed	9.59	0.39	818	4.2%
01-04-25	Tue	9.12	-0.47	311	-4.9%
28-03-25	Fri	9.2	-0.2	52.82k	-2.1%