23 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:48 PM
Fraser and Co Ltd.

BSE

  • 11.34 0.54 (5%)
  • Vol: 34850
  • BSE Code: 539032
  • PREV. CLOSE
    10.80
  • OPEN PRICE
    11.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • (%)
  • Vol:
  • NSE Code:
  • PREV. CLOSE
  • OPEN PRICE
  • BID PRICE (QTY.)
    ()
  • OFFER PRICE (QTY.)
    ()

Fraser and Co Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
21-Apr-201711.0011.5510.4510.4582.00873.00
20-Apr-201711.0011.5510.4511.001764.0019029.00
19-Apr-201710.7011.1410.0811.001809.0018514.00
18-Apr-201711.6011.6010.5010.6116366.00177101.00
17-Apr-201711.6012.1011.0511.05121.001358.00
13-Apr-201712.1512.1511.0211.59458.005250.00
12-Apr-201711.8012.8111.6011.60264.003072.00
11-Apr-201711.8512.2011.5512.20101.001174.00
10-Apr-201711.6012.3011.2112.0090.001026.00
07-Apr-201711.7012.2011.1511.803508.0039392.00
06-Apr-201711.7012.1411.7011.72542.006350.00
05-Apr-201712.3612.3611.6511.65219.002599.00
03-Apr-201711.4011.8811.0011.803754.0044150.00
31-Mar-201711.0011.3410.2611.3434850.00386472.00
30-Mar-201711.6311.6310.5310.802196.0023396.00
29-Mar-201712.2012.2011.0811.0814772.00173853.00
28-Mar-201711.8012.3911.2611.6636903.00444839.00
27-Mar-201711.8012.2511.2111.805816.0066103.00
24-Mar-201711.4511.9011.1511.7934983.00396041.00
23-Mar-201711.2311.6910.6611.4815208.00169506.00