Stock listing

BSE:FRASER Fraser & Company Limited Share Price

Follow Fraser & Company Limited into a list and get an email when it puts out news.

Share price · BSE:FRASER

₹7.90 INR +0.04 (+0.5%)

Close on Nov 3, 2026 · Data provided by Twelve Data

Past year -2.9% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
₹7.37 – ₹8.00 INRNov 3, 2026
Volume
28,665 sharesNov 3, 2026
52-week range
₹6.50 – ₹12.49 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
₹123,152 INRMedian day 5,161 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Fraser & Company Limited logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:FRASER · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹7.90+0.04+0.5%₹7.95₹8.00₹7.3728,665
₹7.86+0.35+4.7%₹7.86₹7.88₹7.502,612
₹7.51+0.30+4.2%₹7.48₹7.55₹7.355,459
₹7.21+0.24+3.4%₹6.91₹7.29₹6.912,962
₹6.97+0.17+2.5%₹6.90₹7.05₹6.505,529
₹6.80-0.68-9.1%₹7.67₹7.67₹6.7473,917
₹7.48-0.77-9.3%₹8.25₹8.25₹7.4344,330
₹8.25+0.34+4.3%₹7.92₹8.45₹7.513,953
₹7.91-0.62-7.3%₹8.70₹8.74₹7.6811,788
₹8.53-0.07-0.8%₹8.62₹9.40₹8.0011,035
₹8.60-0.62-6.7%₹9.22₹9.22₹8.52652
₹9.22+0.01+0.1%₹8.99₹9.70₹8.622,916
₹9.21+0.24+2.7%₹9.75₹9.75₹8.4110,741
₹8.97+0.25+2.9%₹9.08₹9.08₹8.304,466
₹8.72+0.43+5.2%₹8.65₹9.08₹7.6711,536
₹8.29-0.26-3.0%₹8.15₹8.95₹7.7519,651
₹8.55-0.12-1.4%₹8.50₹9.40₹8.504,575
₹8.67-0.29-3.2%₹8.56₹9.20₹8.564,703
₹8.96-0.09-1.0%₹9.15₹9.15₹8.661,102
₹9.05+0.05+0.6%₹8.65₹9.11₹8.657,144
₹9.00+0.24+2.7%₹8.76₹9.10₹8.414,757
₹8.76+0.41+4.9%₹8.75₹8.76₹8.609,439
₹8.35+0.05+0.6%₹8.60₹8.71₹8.0113,513
₹8.30-0.30-3.5%₹8.90₹8.90₹8.2511,159
₹8.60-0.10-1.1%₹8.89₹8.89₹8.2827,747
₹8.70-0.02-0.2%₹8.41₹8.75₹8.4199
₹8.72-0.07-0.8%₹9.14₹9.14₹8.3619,906
₹8.79+0.10+1.2%₹8.99₹8.99₹8.35272
₹8.69+0.16+1.9%₹8.49₹8.74₹8.491,322
₹8.53-0.12-1.4%₹8.50₹8.80₹8.501,924
₹8.65+0.11+1.3%₹8.95₹8.95₹8.1513,764
₹8.54+0.04+0.5%₹8.84₹8.84₹8.505,210
₹8.50-0.09-1.0%₹8.99₹8.99₹8.2016,737
₹8.59+0.28+3.4%₹8.31₹8.68₹8.012,871
₹8.31-0.05-0.6%₹8.34₹8.34₹8.051,467
₹8.36-0.05-0.6%₹8.05₹8.60₹8.052,577
₹8.41-0.44-5.0%₹9.25₹9.25₹8.413,644
₹8.85-0.14-1.6%₹8.90₹8.90₹8.5710,220
₹8.99+0.26+3.0%₹8.90₹8.99₹8.309,126
₹8.73+0.33+3.9%₹8.79₹8.79₹8.124,244
₹8.40+0.38+4.7%₹8.35₹8.40₹7.701,601
₹8.02-0.40-4.8%₹8.06₹8.70₹8.003,602
₹8.42-0.36-4.1%₹9.10₹9.10₹8.404,338
₹8.78+0.28+3.3%₹8.50₹8.85₹8.16263
₹8.50-0.40-4.5%₹8.51₹9.14₹8.506,819
₹8.90+0.11+1.3%₹8.79₹9.14₹8.41362
₹8.790.000.0%₹8.79₹8.79₹8.790
₹8.79-0.23-2.5%₹8.98₹8.98₹8.573,308
₹9.02-0.47-5.0%₹9.89₹9.89₹9.0212,660
₹9.49+0.07+0.7%₹9.45₹9.75₹8.957,326
₹9.42+0.13+1.4%₹9.65₹9.65₹9.016,947
₹9.29-0.16-1.7%₹9.85₹9.85₹9.165,112
₹9.45+0.02+0.2%₹9.79₹9.79₹9.055,553
₹9.43+0.32+3.5%₹9.09₹9.53₹9.0020,199
₹9.11-0.39-4.1%₹9.88₹9.97₹9.03296,565
₹9.50+0.07+0.7%₹9.43₹9.89₹8.9769,873
₹9.43+0.02+0.2%₹9.59₹9.59₹9.152,311
₹9.41+0.03+0.3%₹9.45₹9.62₹9.0118,866
₹9.38-0.37-3.8%₹9.75₹9.75₹9.307,585
₹9.75+0.15+1.6%₹9.55₹9.75₹9.283,276
₹9.60+0.01+0.1%₹9.21₹9.88₹9.214,705
₹9.59-0.20-2.0%₹10.13₹10.13₹9.591,572
₹9.79-0.01-0.1%₹10.15₹10.15₹9.412,034
₹9.80+0.28+2.9%₹9.70₹9.85₹9.155,354
Ticker
BSE:FRASER
Asset type
Stock
Sector
Industrials
Industry
Trading & distribution
Exchange
BSE
Currency
INR

What changed lately

Latest news

Fraser & Company Limited Press Release Sep 30 2026

Sep 30, 2026

Closed ₹8.35 (+0.6%) on Sep 30, 2026

Closure of Trading Window

Sep 30, 2026

Closed ₹8.35 (+0.6%) on Sep 30, 2026

Fraser & Company Limited Press Release Aug 21 2026

Aug 21, 2026

Closed ₹9.02 (-5.0%) on Aug 24, 2026

Fraser & Company Limited Press Release Aug 12 2026

Aug 12, 2026

Closed ₹9.50 (+0.7%) on Aug 13, 2026

Fraser & Company Limited Press Release Aug 11 2026

Aug 11, 2026

Closed ₹9.43 (+0.2%) on Aug 12, 2026

Fraser & Company Limited Press Release Aug 05 2026

Aug 5, 2026

Closed ₹9.60 (+0.1%) on Aug 6, 2026

Fraser & Company Limited Press Release Jul 08 2026

Jul 8, 2026

Closed ₹10.00 (+2.6%) on Jul 9, 2026

Fraser & Company Limited Press Release Jun 29 2026

Jun 29, 2026

Closed ₹9.71 (-0.6%) on Jun 30, 2026

Fraser & Company Limited Press Release May 24 2026

May 24, 2026

Closed ₹11.82 (0.0%) on May 25, 2026

Fraser & Company Limited Press Release May 08 2026

May 8, 2026

All Fraser & Company Limited news

Fraser & Company Limited on 6ix

Sector
Industrials
Industry
Trading & distribution
News releases
18 in the last 12 months · 51 in all · newest Sep 30, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Fraser & Company Limited.