Price Data Selection & Download
Franklin Industries Share Price All Time Records & Statistics (Nov 2016 - May 2026)
1512 daily OHLCV records on BSE from Nov. 2016 to May 2026. Explore FRANKLININD Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2.87
May 28, 2024
BSE Exchange
Share Price All Time Low
₹0.17
June 03, 2021
BSE Exchange
Highest Volume Trading Day
119,928,594
July 18, 2024 • ₹1.36
BSE Exchange
Share Price History Data (Nov 2016 - May 2026)
FRANKLININD daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.40 | 1,112,394 |
| 2026-05-21 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.41 | 2,652,203 |
| 2026-05-20 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.41 | 3,135,575 |
| 2026-05-19 | ₹0.42 | ₹0.44 | ₹0.41 | ₹0.43 | 2,063,819 |
| 2026-05-18 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.43 | 1,035,591 |
| 2026-05-15 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 1,664,636 |
| 2026-05-14 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.44 | 1,414,783 |
| 2026-05-13 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.43 | 997,369 |
| 2026-05-12 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 1,411,669 |
| 2026-05-11 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 1,710,075 |
| 2026-05-08 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 1,227,616 |
| 2026-05-07 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.44 | 1,412,970 |
| 2026-05-06 | ₹0.43 | ₹0.45 | ₹0.42 | ₹0.45 | 1,215,688 |
| 2026-05-05 | ₹0.44 | ₹0.45 | ₹0.42 | ₹0.43 | 1,954,284 |
| 2026-05-04 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.44 | 1,394,684 |
| 2026-04-30 | ₹0.45 | ₹0.46 | ₹0.45 | ₹0.45 | 829,548 |
| 2026-04-29 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.46 | 1,196,233 |
| 2026-04-28 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.46 | 1,394,163 |
| 2026-04-27 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.47 | 1,494,316 |
| 2026-04-24 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.46 | 973,428 |
| 2026-04-23 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 1,510,863 |
| 2026-04-22 | ₹0.47 | ₹0.48 | ₹0.45 | ₹0.47 | 1,642,544 |
| 2026-04-21 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 1,901,746 |
| 2026-04-20 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.47 | 2,005,737 |
| 2026-04-17 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.48 | 2,184,668 |
| 2026-04-16 | ₹0.46 | ₹0.48 | ₹0.45 | ₹0.47 | 2,788,011 |
| 2026-04-15 | ₹0.48 | ₹0.51 | ₹0.40 | ₹0.45 | 14,563,160 |
| 2026-04-13 | ₹0.50 | ₹0.50 | ₹0.45 | ₹0.47 | 6,874,870 |
| 2026-04-10 | ₹0.48 | ₹0.52 | ₹0.47 | ₹0.51 | 10,465,997 |
| 2026-04-09 | ₹0.42 | ₹0.49 | ₹0.41 | ₹0.46 | 7,227,161 |
| 2026-04-08 | ₹0.39 | ₹0.42 | ₹0.39 | ₹0.41 | 6,008,143 |
| 2026-04-07 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.39 | 1,501,409 |
| 2026-04-06 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.38 | 2,354,928 |
| 2026-04-02 | ₹0.39 | ₹0.39 | ₹0.36 | ₹0.38 | 2,172,489 |
| 2026-04-01 | ₹0.35 | ₹0.39 | ₹0.35 | ₹0.39 | 4,331,786 |
| 2026-03-30 | ₹0.38 | ₹0.38 | ₹0.32 | ₹0.33 | 5,883,666 |
| 2026-03-27 | ₹0.39 | ₹0.39 | ₹0.36 | ₹0.37 | 3,593,789 |
| 2026-03-25 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.38 | 3,742,996 |
| 2026-03-24 | ₹0.38 | ₹0.40 | ₹0.37 | ₹0.38 | 2,564,213 |
| 2026-03-23 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.38 | 5,227,101 |
| 2026-03-20 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.37 | 2,644,170 |
| 2026-03-19 | ₹0.38 | ₹0.42 | ₹0.37 | ₹0.38 | 5,961,179 |
| 2026-03-18 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.38 | 3,265,827 |
| 2026-03-17 | ₹0.37 | ₹0.38 | ₹0.36 | ₹0.37 | 3,663,754 |
| 2026-03-16 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.37 | 2,725,006 |
| 2026-03-13 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 3,187,333 |
| 2026-03-12 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 1,948,419 |
| 2026-03-11 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 2,094,649 |
| 2026-03-10 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.37 | 2,353,132 |
| 2026-03-09 | ₹0.38 | ₹0.38 | ₹0.37 | ₹0.38 | 1,904,367 |
| 2026-03-06 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.38 | 2,158,100 |
| 2026-03-05 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.38 | 1,940,368 |
| 2026-03-04 | ₹0.38 | ₹0.38 | ₹0.36 | ₹0.37 | 4,320,266 |
| 2026-03-02 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.38 | 4,013,060 |
| 2026-02-27 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 2,177,466 |
| 2026-02-26 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 2,251,228 |
| 2026-02-25 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.39 | 2,972,553 |
| 2026-02-24 | ₹0.40 | ₹0.41 | ₹0.39 | ₹0.39 | 3,041,286 |
| 2026-02-23 | ₹0.41 | ₹0.41 | ₹0.40 | ₹0.40 | 3,742,624 |
| 2026-02-20 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.41 | 2,216,086 |
| 2026-02-19 | ₹0.41 | ₹0.44 | ₹0.40 | ₹0.41 | 5,473,286 |
| 2026-02-18 | ₹0.41 | ₹0.41 | ₹0.39 | ₹0.40 | 5,153,539 |
| 2026-02-17 | ₹0.43 | ₹0.44 | ₹0.40 | ₹0.41 | 5,392,997 |
| 2026-02-16 | ₹0.44 | ₹0.45 | ₹0.40 | ₹0.43 | 8,396,913 |
| 2026-02-13 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.47 | 2,409,229 |
| 2026-02-12 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.48 | 1,744,071 |
| 2026-02-11 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.48 | 2,459,633 |
| 2026-02-10 | ₹0.47 | ₹0.47 | ₹0.46 | ₹0.47 | 1,955,900 |
| 2026-02-09 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 2,956,089 |
| 2026-02-06 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 1,742,038 |
| 2026-02-05 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.47 | 3,294,399 |
| 2026-02-04 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 3,136,095 |
| 2026-02-03 | ₹0.48 | ₹0.48 | ₹0.44 | ₹0.46 | 6,931,336 |
| 2026-02-02 | ₹0.46 | ₹0.48 | ₹0.45 | ₹0.46 | 3,498,590 |
| 2026-02-01 | ₹0.46 | ₹0.49 | ₹0.44 | ₹0.46 | 5,845,451 |
| 2026-01-30 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.46 | 2,329,288 |
| 2026-01-29 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.47 | 2,868,153 |
| 2026-01-28 | ₹0.47 | ₹0.48 | ₹0.44 | ₹0.48 | 6,664,670 |
| 2026-01-27 | ₹0.46 | ₹0.49 | ₹0.45 | ₹0.46 | 8,888,865 |
| 2026-01-23 | ₹0.49 | ₹0.49 | ₹0.46 | ₹0.46 | 4,858,480 |
| 2026-01-22 | ₹0.45 | ₹0.47 | ₹0.43 | ₹0.46 | 5,909,741 |
| 2026-01-21 | ₹0.49 | ₹0.54 | ₹0.44 | ₹0.45 | 34,517,140 |
| 2026-01-20 | ₹0.55 | ₹0.56 | ₹0.49 | ₹0.50 | 21,751,529 |
| 2026-01-19 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 3,043,798 |
| 2026-01-16 | ₹0.55 | ₹0.58 | ₹0.54 | ₹0.56 | 7,138,639 |
| 2026-01-14 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.55 | 6,134,512 |
| 2026-01-13 | ₹0.60 | ₹0.60 | ₹0.54 | ₹0.55 | 26,312,998 |
| 2026-01-12 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.59 | 8,471,004 |
| 2026-01-09 | ₹0.59 | ₹0.60 | ₹0.59 | ₹0.60 | 4,630,256 |
| 2026-01-08 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.59 | 6,261,517 |
| 2026-01-07 | ₹0.61 | ₹0.64 | ₹0.59 | ₹0.59 | 21,767,516 |
| 2026-01-06 | ₹0.61 | ₹0.63 | ₹0.60 | ₹0.61 | 5,244,134 |
| 2026-01-05 | ₹0.60 | ₹0.62 | ₹0.59 | ₹0.61 | 11,342,313 |
| 2026-01-02 | ₹0.60 | ₹0.62 | ₹0.60 | ₹0.60 | 9,326,320 |
| 2026-01-01 | ₹0.61 | ₹0.65 | ₹0.59 | ₹0.59 | 24,075,050 |
Franklin Industries Share Price Performance Analysis (Nov 2016 - May 2026)
FRANKLININD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.20%
₹0.59 → ₹0.40
Year to Date
Price Volatility
14.43%
Low Volatility
Year to Date
Average Daily Volume
4,835,186
Year to Date Average
BSE Exchange
Franklin Industries Share Price History – Frequently Asked Questions
Common questions about FRANKLININD historical data and records. For live price, key ratios and fundamentals, see FRANKLININD stock price BSE.
What is the all-time high share price of Franklin Industries (FRANKLININD)?
The all-time high share price of Franklin Industries was ₹2.87 recorded on May 28, 2024 on the BSE exchange.
What is the all-time low share price of Franklin Industries (FRANKLININD)?
The all-time low share price of Franklin Industries was ₹0.17 recorded on June 03, 2021 on the BSE exchange.
How can I download FRANKLININD historical share price data?
You can download Franklin Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FRANKLININD shares?
The highest trading volume day for Franklin Industries was 119,928,594 shares traded on July 18, 2024 on the BSE exchange, with share price at ₹1.36.