Price Data Selection & Download
Fraser & Company Share Price All Time Records & Statistics (Mar 2015 - Aug 2026)
2338 daily OHLCV records on BSE from March 2015 to Aug. 2026. Browse Fraser & Company financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹66.95
September 26, 2016
BSE Exchange
Share Price All Time Low
₹2.06
June 08, 2020
BSE Exchange
Highest Volume Trading Day
1,250,453
January 11, 2022 • ₹12.01
BSE Exchange
Share Price History Data (Mar 2015 - Aug 2026)
FRASER daily open, high, low, close and volume (OHLCV) on BSE — 108 records.
Total Records
108
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹9.79 | ₹9.79 | ₹9.05 | ₹9.45 | 5,553 |
| 2026-08-17 | ₹9.00 | ₹9.53 | ₹9.00 | ₹9.43 | 20,199 |
| 2026-08-14 | ₹9.88 | ₹9.97 | ₹9.03 | ₹9.11 | 296,565 |
| 2026-08-13 | ₹9.43 | ₹9.89 | ₹8.97 | ₹9.50 | 69,873 |
| 2026-08-12 | ₹9.59 | ₹9.59 | ₹9.15 | ₹9.43 | 2,311 |
| 2026-08-11 | ₹9.45 | ₹9.62 | ₹9.01 | ₹9.41 | 18,866 |
| 2026-08-10 | ₹9.75 | ₹9.75 | ₹9.30 | ₹9.38 | 7,585 |
| 2026-08-07 | ₹9.55 | ₹9.75 | ₹9.28 | ₹9.75 | 3,276 |
| 2026-08-06 | ₹9.21 | ₹9.88 | ₹9.21 | ₹9.60 | 4,705 |
| 2026-08-05 | ₹10.13 | ₹10.13 | ₹9.59 | ₹9.59 | 1,572 |
| 2026-08-04 | ₹10.15 | ₹10.15 | ₹9.41 | ₹9.79 | 2,034 |
| 2026-08-03 | ₹9.70 | ₹9.85 | ₹9.15 | ₹9.80 | 5,354 |
| 2026-07-31 | ₹9.95 | ₹9.95 | ₹9.25 | ₹9.52 | 4,558 |
| 2026-07-30 | ₹10.19 | ₹10.19 | ₹9.37 | ₹9.70 | 5,894 |
| 2026-07-29 | ₹10.39 | ₹10.39 | ₹9.41 | ₹9.77 | 8,431 |
| 2026-07-28 | ₹9.54 | ₹9.99 | ₹9.15 | ₹9.90 | 14,551 |
| 2026-07-27 | ₹9.57 | ₹9.78 | ₹9.10 | ₹9.58 | 5,450 |
| 2026-07-24 | ₹9.13 | ₹9.79 | ₹9.13 | ₹9.57 | 196 |
| 2026-07-23 | ₹9.75 | ₹9.75 | ₹9.17 | ₹9.47 | 8,536 |
| 2026-07-22 | ₹9.95 | ₹9.98 | ₹9.17 | ₹9.41 | 15,431 |
| 2026-07-21 | ₹9.19 | ₹9.79 | ₹9.19 | ₹9.63 | 8,898 |
| 2026-07-20 | ₹9.94 | ₹9.94 | ₹9.31 | ₹9.59 | 448 |
| 2026-07-17 | ₹9.69 | ₹9.69 | ₹9.30 | ₹9.61 | 29,353 |
| 2026-07-16 | ₹9.87 | ₹9.87 | ₹9.30 | ₹9.65 | 2,331 |
| 2026-07-15 | ₹9.12 | ₹9.76 | ₹9.11 | ₹9.54 | 12,332 |
| 2026-07-14 | ₹10.35 | ₹10.35 | ₹9.50 | ₹9.50 | 90,592 |
| 2026-07-13 | ₹10.57 | ₹10.57 | ₹9.57 | ₹9.97 | 84,185 |
| 2026-07-10 | ₹10.00 | ₹10.39 | ₹9.99 | ₹10.07 | 5,257 |
| 2026-07-09 | ₹10.18 | ₹10.18 | ₹9.27 | ₹10.00 | 67,535 |
| 2026-07-08 | ₹9.75 | ₹9.75 | ₹9.75 | ₹9.75 | 7,480 |
| 2026-07-06 | ₹9.62 | ₹10.20 | ₹9.62 | ₹10.18 | 621 |
| 2026-07-03 | ₹9.62 | ₹10.11 | ₹9.62 | ₹10.11 | 1,100 |
| 2026-07-02 | ₹9.65 | ₹10.11 | ₹9.62 | ₹10.11 | 2,000 |
| 2026-07-01 | ₹9.70 | ₹10.14 | ₹9.25 | ₹10.12 | 1,925 |
| 2026-06-30 | ₹9.35 | ₹10.20 | ₹9.35 | ₹9.71 | 10,751 |
| 2026-06-29 | ₹9.11 | ₹9.89 | ₹9.03 | ₹9.77 | 21,361 |
| 2026-06-25 | ₹10.30 | ₹10.30 | ₹9.50 | ₹9.50 | 17,407 |
| 2026-06-24 | ₹10.35 | ₹10.35 | ₹9.45 | ₹9.99 | 4,624 |
| 2026-06-23 | ₹9.41 | ₹10.00 | ₹9.40 | ₹9.88 | 67,037 |
| 2026-06-22 | ₹10.30 | ₹10.30 | ₹9.43 | ₹9.88 | 7,836 |
| 2026-06-19 | ₹10.38 | ₹10.38 | ₹9.50 | ₹9.92 | 10,919 |
| 2026-06-18 | ₹10.34 | ₹10.34 | ₹9.36 | ₹9.99 | 57,036 |
| 2026-06-17 | ₹9.85 | ₹9.85 | ₹9.85 | ₹9.85 | 10,210 |
| 2026-06-16 | ₹10.36 | ₹10.36 | ₹10.36 | ₹10.36 | 1,950 |
| 2026-06-15 | ₹11.45 | ₹11.45 | ₹10.90 | ₹10.90 | 20 |
| 2026-06-11 | ₹11.36 | ₹11.75 | ₹10.80 | ₹11.04 | 8,353 |
| 2026-06-10 | ₹11.36 | ₹11.36 | ₹11.36 | ₹11.36 | 105 |
| 2026-06-09 | ₹10.93 | ₹11.95 | ₹10.93 | ₹11.95 | 1,362 |
| 2026-06-08 | ₹12.49 | ₹12.49 | ₹11.50 | ₹11.50 | 781 |
| 2026-06-01 | ₹12.10 | ₹12.10 | ₹12.10 | ₹12.10 | 10 |
| 2026-04-20 | ₹11.30 | ₹12.30 | ₹11.27 | ₹11.82 | 42,725 |
| 2026-04-17 | ₹11.01 | ₹12.05 | ₹10.93 | ₹11.86 | 48,400 |
| 2026-04-16 | ₹10.46 | ₹11.51 | ₹10.44 | ₹11.50 | 109,230 |
| 2026-04-15 | ₹10.30 | ₹11.00 | ₹9.99 | ₹10.98 | 13,777 |
| 2026-04-13 | ₹9.90 | ₹10.84 | ₹9.87 | ₹10.51 | 18,004 |
| 2026-04-06 | ₹9.45 | ₹10.42 | ₹9.44 | ₹10.38 | 44,531 |
| 2026-03-30 | ₹10.01 | ₹10.45 | ₹9.93 | ₹9.93 | 11,556 |
| 2026-03-23 | ₹10.11 | ₹11.15 | ₹10.11 | ₹10.45 | 198,851 |
| 2026-03-16 | ₹10.64 | ₹10.64 | ₹10.64 | ₹10.64 | 4,579 |
| 2026-03-12 | ₹11.40 | ₹11.40 | ₹11.20 | ₹11.20 | 32,830 |
| 2026-03-11 | ₹10.89 | ₹11.43 | ₹10.35 | ₹11.43 | 51,656 |
| 2026-03-10 | ₹10.76 | ₹11.08 | ₹10.22 | ₹10.89 | 74,368 |
| 2026-03-09 | ₹10.17 | ₹10.67 | ₹9.86 | ₹10.56 | 71,900 |
| 2026-03-06 | ₹10.04 | ₹10.42 | ₹9.72 | ₹10.17 | 47,731 |
| 2026-03-05 | ₹9.94 | ₹10.04 | ₹9.25 | ₹9.93 | 73,738 |
| 2026-03-04 | ₹9.23 | ₹9.94 | ₹9.16 | ₹9.57 | 77,388 |
| 2026-03-02 | ₹9.50 | ₹10.38 | ₹9.45 | ₹9.64 | 102,482 |
| 2026-02-27 | ₹10.54 | ₹10.78 | ₹9.82 | ₹9.94 | 116,076 |
| 2026-02-26 | ₹10.32 | ₹10.71 | ₹9.80 | ₹10.33 | 74,952 |
| 2026-02-25 | ₹10.15 | ₹10.70 | ₹9.85 | ₹10.20 | 43,210 |
| 2026-02-24 | ₹10.00 | ₹10.52 | ₹9.70 | ₹10.31 | 41,802 |
| 2026-02-23 | ₹10.45 | ₹10.47 | ₹9.61 | ₹10.02 | 40,511 |
| 2026-02-20 | ₹9.79 | ₹10.42 | ₹9.53 | ₹9.98 | 48,993 |
| 2026-02-19 | ₹10.33 | ₹10.33 | ₹9.54 | ₹9.99 | 780 |
| 2026-02-18 | ₹10.54 | ₹10.54 | ₹9.56 | ₹9.99 | 7,098 |
| 2026-02-17 | ₹9.25 | ₹10.11 | ₹9.25 | ₹10.05 | 7,180 |
| 2026-02-16 | ₹9.32 | ₹9.74 | ₹9.32 | ₹9.71 | 19,067 |
| 2026-02-13 | ₹9.32 | ₹9.35 | ₹8.51 | ₹9.32 | 24,171 |
| 2026-02-12 | ₹9.24 | ₹9.24 | ₹8.50 | ₹8.91 | 27,784 |
| 2026-02-11 | ₹8.55 | ₹9.38 | ₹8.55 | ₹8.80 | 2,823 |
| 2026-02-10 | ₹9.14 | ₹9.14 | ₹8.91 | ₹8.95 | 14,499 |
| 2026-02-09 | ₹8.15 | ₹8.94 | ₹8.15 | ₹8.77 | 8,705 |
| 2026-02-06 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 155 |
| 2026-02-05 | ₹8.25 | ₹9.08 | ₹8.25 | ₹8.99 | 107 |
| 2026-02-04 | ₹8.41 | ₹8.81 | ₹8.37 | ₹8.67 | 4,322 |
| 2026-02-03 | ₹8.31 | ₹8.99 | ₹8.29 | ₹8.81 | 9,850 |
| 2026-02-02 | ₹8.01 | ₹8.74 | ₹7.97 | ₹8.72 | 4,581 |
| 2026-02-01 | ₹7.66 | ₹8.38 | ₹7.66 | ₹8.38 | 2,302 |
| 2026-01-30 | ₹8.05 | ₹8.05 | ₹8.04 | ₹8.04 | 7,788 |
| 2026-01-29 | ₹7.71 | ₹8.48 | ₹7.70 | ₹8.46 | 24,489 |
| 2026-01-28 | ₹8.12 | ₹8.90 | ₹8.10 | ₹8.10 | 6,537 |
| 2026-01-27 | ₹7.81 | ₹8.58 | ₹7.79 | ₹8.50 | 5,476 |
| 2026-01-23 | ₹7.65 | ₹8.43 | ₹7.63 | ₹8.19 | 70,949 |
| 2026-01-22 | ₹7.71 | ₹8.44 | ₹7.70 | ₹8.03 | 2,674 |
| 2026-01-21 | ₹8.05 | ₹8.80 | ₹8.04 | ₹8.10 | 1,949 |
| 2026-01-20 | ₹8.50 | ₹8.50 | ₹8.46 | ₹8.46 | 1,128 |
| 2026-01-19 | ₹8.90 | ₹9.80 | ₹8.89 | ₹8.90 | 12,453 |
| 2026-01-16 | ₹8.91 | ₹9.83 | ₹8.91 | ₹9.35 | 56,763 |
| 2026-01-14 | ₹9.95 | ₹9.95 | ₹9.37 | ₹9.37 | 60 |
| 2026-01-13 | ₹9.40 | ₹9.87 | ₹9.40 | ₹9.86 | 1,070 |
| 2026-01-12 | ₹9.51 | ₹9.99 | ₹9.50 | ₹9.50 | 30,808 |
| 2026-01-09 | ₹9.59 | ₹10.00 | ₹9.59 | ₹10.00 | 11,005 |
| 2026-01-08 | ₹9.74 | ₹10.09 | ₹9.74 | ₹10.09 | 71,874 |
| 2026-01-07 | ₹10.25 | ₹10.25 | ₹10.25 | ₹10.25 | 104 |
| 2026-01-06 | ₹9.76 | ₹10.75 | ₹9.76 | ₹10.75 | 13,166 |
| 2026-01-05 | ₹10.27 | ₹10.27 | ₹10.27 | ₹10.27 | 185 |
| 2026-01-02 | ₹11.14 | ₹11.14 | ₹10.81 | ₹10.81 | 6 |
| 2026-01-01 | ₹11.91 | ₹11.91 | ₹11.37 | ₹11.37 | 483 |
Fraser & Company Share Price Performance Analysis (Mar 2015 - Aug 2026)
FRASER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.89%
₹11.37 → ₹9.45
Year to Date
Price Volatility
8.80%
Low Volatility
Year to Date
Average Daily Volume
26,634
Year to Date Average
BSE Exchange
Fraser & Company Share Price History – Frequently Asked Questions
Common questions about FRASER historical data and records.
What is the all-time high share price of Fraser & Company (FRASER)?
The all-time high share price of Fraser & Company was ₹66.95 recorded on September 26, 2016 on the BSE exchange.
What is the all-time low share price of Fraser & Company (FRASER)?
The all-time low share price of Fraser & Company was ₹2.06 recorded on June 08, 2020 on the BSE exchange.
How can I download FRASER historical share price data?
You can download Fraser & Company 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 FRASER shares?
The highest trading volume day for Fraser & Company was 1,250,453 shares traded on January 11, 2022 on the BSE exchange, with share price at ₹12.01.