Price Data Selection & Download
Fredun Pharmaceuticals Share Price All Time Records & Statistics (Mar 2016 - May 2026)
2103 daily OHLCV records on BSE from March 2016 to May 2026. Explore FREDUN investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2620.00
May 25, 2026
BSE Exchange
Share Price All Time Low
₹12.50
March 28, 2016
BSE Exchange
Highest Volume Trading Day
228,783
July 01, 2020 • ₹173.60
BSE Exchange
Share Price History Data (Mar 2016 - May 2026)
FREDUN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2399.00 | ₹2423.00 | ₹2173.30 | ₹2370.65 | 34,744 |
| 2026-05-26 | ₹2379.95 | ₹2450.00 | ₹2260.00 | ₹2397.80 | 16,946 |
| 2026-05-25 | ₹2573.00 | ₹2620.00 | ₹2250.00 | ₹2384.10 | 38,131 |
| 2026-05-22 | ₹2580.00 | ₹2619.95 | ₹2475.00 | ₹2528.85 | 9,719 |
| 2026-05-21 | ₹2468.85 | ₹2560.00 | ₹2467.85 | ₹2552.75 | 14,839 |
| 2026-05-20 | ₹2429.80 | ₹2465.00 | ₹2341.00 | ₹2424.65 | 7,219 |
| 2026-05-19 | ₹2326.05 | ₹2399.00 | ₹2318.00 | ₹2365.00 | 9,267 |
| 2026-05-18 | ₹2370.00 | ₹2440.00 | ₹2273.00 | ₹2302.55 | 16,548 |
| 2026-05-15 | ₹2399.95 | ₹2500.00 | ₹2355.00 | ₹2366.45 | 9,221 |
| 2026-05-14 | ₹2398.00 | ₹2440.00 | ₹2330.00 | ₹2390.55 | 9,500 |
| 2026-05-13 | ₹2360.00 | ₹2427.00 | ₹2300.00 | ₹2359.40 | 7,818 |
| 2026-05-12 | ₹2411.00 | ₹2539.95 | ₹2354.00 | ₹2361.00 | 10,807 |
| 2026-05-11 | ₹2400.00 | ₹2550.00 | ₹2164.95 | ₹2520.90 | 22,498 |
| 2026-05-08 | ₹2335.00 | ₹2492.00 | ₹2180.00 | ₹2374.95 | 21,543 |
| 2026-05-07 | ₹2464.55 | ₹2480.00 | ₹2350.00 | ₹2364.20 | 7,712 |
| 2026-05-06 | ₹2545.00 | ₹2548.00 | ₹2412.30 | ₹2464.55 | 12,646 |
| 2026-05-05 | ₹2450.00 | ₹2525.00 | ₹2331.00 | ₹2512.60 | 17,735 |
| 2026-05-04 | ₹2240.10 | ₹2450.00 | ₹2240.00 | ₹2426.00 | 18,686 |
| 2026-04-30 | ₹2075.00 | ₹2278.85 | ₹2021.00 | ₹2230.90 | 11,851 |
| 2026-04-29 | ₹2153.35 | ₹2195.00 | ₹2038.00 | ₹2097.40 | 9,904 |
| 2026-04-28 | ₹2096.65 | ₹2200.00 | ₹2070.00 | ₹2100.85 | 10,799 |
| 2026-04-27 | ₹2119.00 | ₹2119.00 | ₹2021.00 | ₹2039.25 | 8,261 |
| 2026-04-24 | ₹2129.00 | ₹2169.90 | ₹2071.00 | ₹2112.90 | 6,844 |
| 2026-04-23 | ₹2100.00 | ₹2129.80 | ₹2050.00 | ₹2110.85 | 7,740 |
| 2026-04-22 | ₹2093.00 | ₹2141.00 | ₹2055.00 | ₹2085.00 | 7,793 |
| 2026-04-21 | ₹2070.30 | ₹2140.00 | ₹2000.00 | ₹2043.90 | 10,403 |
| 2026-04-20 | ₹1820.00 | ₹2091.00 | ₹1820.00 | ₹2067.70 | 33,033 |
| 2026-04-17 | ₹1807.00 | ₹1859.75 | ₹1770.00 | ₹1839.15 | 9,104 |
| 2026-04-16 | ₹1796.00 | ₹1814.90 | ₹1711.30 | ₹1795.80 | 9,089 |
| 2026-04-15 | ₹1845.00 | ₹1865.00 | ₹1740.00 | ₹1786.60 | 10,201 |
| 2026-04-13 | ₹1801.80 | ₹1834.95 | ₹1760.00 | ₹1819.65 | 6,846 |
| 2026-04-10 | ₹1843.90 | ₹1844.90 | ₹1750.00 | ₹1823.60 | 6,923 |
| 2026-04-09 | ₹1757.45 | ₹1846.00 | ₹1724.00 | ₹1834.75 | 11,348 |
| 2026-04-08 | ₹1790.00 | ₹1790.00 | ₹1700.00 | ₹1757.45 | 7,849 |
| 2026-04-07 | ₹1719.85 | ₹1719.90 | ₹1686.00 | ₹1718.75 | 7,041 |
| 2026-04-06 | ₹1724.55 | ₹1724.55 | ₹1700.00 | ₹1712.85 | 7,088 |
| 2026-04-02 | ₹1700.00 | ₹1746.75 | ₹1670.00 | ₹1724.55 | 8,183 |
| 2026-04-01 | ₹1667.20 | ₹1750.00 | ₹1667.20 | ₹1716.20 | 6,603 |
| 2026-03-30 | ₹1699.00 | ₹1699.00 | ₹1670.00 | ₹1671.80 | 6,972 |
| 2026-03-27 | ₹1715.55 | ₹1715.55 | ₹1651.00 | ₹1693.75 | 8,464 |
| 2026-03-25 | ₹1701.00 | ₹1780.00 | ₹1701.00 | ₹1715.55 | 8,059 |
| 2026-03-24 | ₹1660.00 | ₹1833.00 | ₹1650.00 | ₹1685.75 | 10,223 |
| 2026-03-23 | ₹1650.00 | ₹1692.50 | ₹1590.00 | ₹1686.30 | 10,979 |
| 2026-03-20 | ₹1629.90 | ₹1678.95 | ₹1609.95 | ₹1650.85 | 7,467 |
| 2026-03-19 | ₹1605.05 | ₹1650.00 | ₹1551.50 | ₹1619.70 | 8,329 |
| 2026-03-18 | ₹1620.00 | ₹1666.00 | ₹1590.05 | ₹1614.95 | 7,291 |
| 2026-03-17 | ₹1592.00 | ₹1665.00 | ₹1592.00 | ₹1637.30 | 8,331 |
| 2026-03-16 | ₹1625.00 | ₹1675.00 | ₹1576.00 | ₹1613.80 | 6,687 |
| 2026-03-13 | ₹1690.00 | ₹1690.00 | ₹1602.00 | ₹1632.75 | 8,205 |
| 2026-03-12 | ₹1727.90 | ₹1727.90 | ₹1635.00 | ₹1678.10 | 7,008 |
| 2026-03-11 | ₹1698.00 | ₹1718.00 | ₹1610.00 | ₹1678.55 | 7,833 |
| 2026-03-10 | ₹1643.00 | ₹1840.00 | ₹1600.00 | ₹1690.95 | 13,708 |
| 2026-03-09 | ₹1519.95 | ₹1639.00 | ₹1452.50 | ₹1577.60 | 9,021 |
| 2026-03-06 | ₹1526.00 | ₹1558.80 | ₹1526.00 | ₹1534.15 | 8,963 |
| 2026-03-05 | ₹1583.95 | ₹1588.95 | ₹1515.00 | ₹1553.40 | 8,204 |
| 2026-03-04 | ₹1520.00 | ₹1593.00 | ₹1505.00 | ₹1534.10 | 7,991 |
| 2026-03-02 | ₹1515.15 | ₹1609.90 | ₹1515.15 | ₹1559.50 | 11,236 |
| 2026-02-27 | ₹1640.00 | ₹1658.00 | ₹1605.00 | ₹1624.45 | 7,705 |
| 2026-02-26 | ₹1606.00 | ₹1668.80 | ₹1602.00 | ₹1640.15 | 7,478 |
| 2026-02-25 | ₹1660.00 | ₹1670.00 | ₹1605.30 | ₹1646.80 | 6,125 |
| 2026-02-24 | ₹1703.00 | ₹1703.00 | ₹1600.00 | ₹1646.60 | 7,855 |
| 2026-02-23 | ₹1718.00 | ₹1718.00 | ₹1626.00 | ₹1667.15 | 5,777 |
| 2026-02-20 | ₹1714.00 | ₹1750.00 | ₹1601.00 | ₹1664.20 | 8,457 |
| 2026-02-19 | ₹1770.00 | ₹1777.00 | ₹1698.05 | ₹1712.25 | 7,568 |
| 2026-02-18 | ₹1810.00 | ₹1810.05 | ₹1712.10 | ₹1739.05 | 9,084 |
| 2026-02-17 | ₹1778.00 | ₹1785.00 | ₹1735.20 | ₹1767.35 | 8,275 |
| 2026-02-16 | ₹1806.00 | ₹1806.00 | ₹1699.95 | ₹1744.90 | 10,376 |
| 2026-02-13 | ₹1825.00 | ₹1865.00 | ₹1781.50 | ₹1818.05 | 11,280 |
| 2026-02-12 | ₹1900.00 | ₹1931.00 | ₹1818.00 | ₹1826.05 | 10,494 |
| 2026-02-11 | ₹1750.00 | ₹1944.00 | ₹1731.00 | ₹1882.50 | 19,442 |
| 2026-02-10 | ₹1838.00 | ₹1849.50 | ₹1725.50 | ₹1782.85 | 16,310 |
| 2026-02-09 | ₹1672.00 | ₹1842.00 | ₹1672.00 | ₹1796.60 | 29,901 |
| 2026-02-06 | ₹1664.75 | ₹1665.00 | ₹1587.60 | ₹1648.00 | 14,228 |
| 2026-02-05 | ₹1648.20 | ₹1689.90 | ₹1635.20 | ₹1664.75 | 13,636 |
| 2026-02-04 | ₹1619.20 | ₹1650.00 | ₹1581.00 | ₹1643.25 | 12,616 |
| 2026-02-03 | ₹1526.00 | ₹1659.90 | ₹1526.00 | ₹1633.40 | 15,226 |
| 2026-02-02 | ₹1560.00 | ₹1619.00 | ₹1508.00 | ₹1595.20 | 13,127 |
| 2026-02-01 | ₹1569.80 | ₹1609.00 | ₹1521.00 | ₹1551.70 | 13,200 |
| 2026-01-30 | ₹1506.00 | ₹1558.95 | ₹1465.00 | ₹1538.30 | 17,091 |
| 2026-01-29 | ₹1530.00 | ₹1530.00 | ₹1450.00 | ₹1489.50 | 11,544 |
| 2026-01-28 | ₹1515.00 | ₹1548.00 | ₹1470.00 | ₹1502.35 | 12,321 |
| 2026-01-27 | ₹1455.00 | ₹1513.50 | ₹1451.00 | ₹1487.90 | 14,732 |
| 2026-01-23 | ₹1505.00 | ₹1525.00 | ₹1450.00 | ₹1476.80 | 13,268 |
| 2026-01-22 | ₹1509.00 | ₹1529.95 | ₹1460.00 | ₹1504.10 | 13,573 |
| 2026-01-21 | ₹1504.00 | ₹1523.90 | ₹1432.00 | ₹1472.90 | 13,964 |
| 2026-01-20 | ₹1530.00 | ₹1549.00 | ₹1450.00 | ₹1504.85 | 18,348 |
| 2026-01-19 | ₹1488.00 | ₹1538.00 | ₹1412.30 | ₹1515.15 | 15,968 |
| 2026-01-16 | ₹1589.00 | ₹1589.00 | ₹1460.00 | ₹1495.45 | 10,816 |
| 2026-01-14 | ₹1528.00 | ₹1577.00 | ₹1500.00 | ₹1544.50 | 14,363 |
| 2026-01-13 | ₹1390.00 | ₹1509.90 | ₹1390.00 | ₹1496.30 | 20,353 |
| 2026-01-12 | ₹1450.00 | ₹1450.00 | ₹1362.15 | ₹1398.30 | 18,389 |
| 2026-01-09 | ₹1499.70 | ₹1499.70 | ₹1430.00 | ₹1437.05 | 13,389 |
| 2026-01-08 | ₹1510.00 | ₹1545.00 | ₹1435.50 | ₹1479.05 | 23,232 |
| 2026-01-07 | ₹1554.40 | ₹1571.00 | ₹1465.00 | ₹1510.75 | 18,288 |
| 2026-01-06 | ₹1587.70 | ₹1597.80 | ₹1521.00 | ₹1536.30 | 12,405 |
| 2026-01-05 | ₹1619.90 | ₹1619.90 | ₹1540.05 | ₹1567.90 | 13,211 |
| 2026-01-02 | ₹1550.00 | ₹1627.00 | ₹1510.00 | ₹1584.90 | 13,315 |
| 2026-01-01 | ₹1570.00 | ₹1608.80 | ₹1521.50 | ₹1536.25 | 22,014 |
Fredun Pharmaceuticals Share Price Performance Analysis (Mar 2016 - May 2026)
FREDUN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+54.31%
₹1536.25 → ₹2370.65
Year to Date
Price Volatility
17.90%
Medium Volatility
Year to Date
Average Daily Volume
12,308
Year to Date Average
BSE Exchange
Fredun Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about FREDUN historical data and records. For live price, key ratios and fundamentals, see Fredun Pharmaceuticals share price screener.
What is the all-time high share price of Fredun Pharmaceuticals (FREDUN)?
The all-time high share price of Fredun Pharmaceuticals was ₹2620.0 recorded on May 25, 2026 on the BSE exchange.
What is the all-time low share price of Fredun Pharmaceuticals (FREDUN)?
The all-time low share price of Fredun Pharmaceuticals was ₹12.5 recorded on March 28, 2016 on the BSE exchange.
How can I download FREDUN historical share price data?
You can download Fredun Pharmaceuticals 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 FREDUN shares?
The highest trading volume day for Fredun Pharmaceuticals was 228,783 shares traded on July 01, 2020 on the BSE exchange, with share price at ₹173.6.