|
Market Closed -
Bombay S.E.
06:02:31 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 6.970 INR | +2.50% |
|
-18.95% | -41.72% |
Stock exchange
Bombay S.E.
FRASER 6.970 ₹
+2.50%
38.54K
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FRASER | 6.970INR | +2.50% | 38.54K ₹ |
Quotes 5-day view: Fraser and Company Limited
Delayed Quote Bombay S.E.
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | Today | |
|---|---|---|---|---|---|
| Last | ₹7.910 | ₹8.250 | ₹7.480 | ₹6.800 | ₹6.970 |
| Volume | 11,788 | 3,953 | 44,330 | 73,917 | 5,529 |
| Change | -7.27% | +4.30% | -9.33% | -9.09% | +2.50% |
| Opening | ₹8.700 | ₹7.920 | ₹8.250 | ₹7.670 | ₹6.900 |
| High | ₹8.740 | ₹8.450 | ₹8.250 | ₹7.670 | ₹7.050 |
| Low | ₹7.680 | ₹7.510 | ₹7.430 | ₹6.740 | ₹6.500 |
Performance
| 1 day | +2.50% | ||
| 1 week | -18.95% | ||
| Current month | -16.53% | ||
| 1 month | -19.89% | ||
| 3 months | -27.24% | ||
| 6 months | -41.03% | ||
| Current year | -41.72% | ||
| 1 year | -7.07% | ||
| 3 years | +33.27% | ||
| 5 years | -19.52% | ||
| 10 years | -76.05% |
Volumes
marketsDaily volume
5,529
Estimated daily volume
5,529
Avg. Volume 20 sessions
14,669
Daily volume ratio
0.38
Avg. Volume 20 sessions INR
102,242.93
Avg. Volume 20 sessions USD
1,073.86
Record volume 1
1,250,453
Record volume 2
1,121,108
Record volume 3
695,121
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (INR)
55,218,031
Market Cap (USD)
581,333
Net sales ()
13,647,790
Net sales (USD)
143,683
Free-Float
70.33%
Free-Float capitalization (INR)
38,836,881
Free-Float capitalization (USD)
408,873
Average Daily Capital Traded
0.19%
Indicators
Moving average 5 days
7.794
Moving average 20 days
8.606
Moving average 50 days
8.735
Moving average 100 days
9.276
Price spread / (MMA5)
+11.82%
Price spread / (MMA20)
+23.47%
Price spread / (MMA50)
+25.32%
Price spread / (MMA100)
+33.08%
STIM
RSI 9 days
30.75
RSI 14 days
34.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.50% | -18.95% | -7.07% | +33.27% | 581K | |
| -0.54% | +1.09% | -8.55% | +51.31% | 44.41B | |
| +0.31% | +7.17% | +5.46% | +64.02% | 42.63B | |
| -1.77% | +0.42% | -25.09% | +29.90% | 36.98B | |
| -1.11% | +2.08% | -5.41% | +35.89% | 22.51B | |
| +0.79% | +1.42% | +39.70% | +54.10% | 19.11B | |
| +2.00% | +2.66% | +11.86% | +47.68% | 14.76B | |
| -0.19% | +1.91% | +1.79% | +35.93% | 13.81B | |
| +1.74% | +4.46% | -40.50% | -56.99% | 11.04B | |
| -0.02% | +0.33% | -7.52% | +21.93% | 9.87B | |
| Average | +0.36% | -0.09% | -3.53% | +31.70% | 21.51B | |
| Weighted average by Cap. | -0.19% | +2.67% | -3.53% | +40.64% |
Historical Quotes: Fraser and Company Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d92.AlvRTbmYc_3HrgHuZBu7x28SEBKWnbg3AsHLLN-F-jk.LzWDfor5IKn__Wa3U3Lztw4kRFTVz95GQauJS_LWwkpnDJAX3eokr4jtYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:35:06 | 7.050 | 900 | 5,529 |
| 05:33:14 | 7.050 | 160 | 4,629 |
| 05:32:18 | 6.770 | 410 | 4,469 |
| 05:31:42 | 6.580 | 4 | 4,059 |
| 05:06:18 | 6.580 | 1 | 4,055 |
| 05:04:37 | 6.770 | 414 | 4,054 |
| 04:28:44 | 6.770 | 10 | 3,640 |
| 03:45:33 | 6.710 | 84 | 3,630 |
| 03:38:56 | 6.710 | 5 | 3,546 |
Price Extremes
| 1 week | 6.5 |  | 8.74 |
| 1 month | 6.5 | | 9.75 |
| Current year | 6.5 | | 12.49 |
| 1 year | 6.5 | | 12.49 |
| 3 years | 4.25 | | 12.49 |
| 5 years | 4.25 | | 15.68 |
| 10 years | 2.06 | | 29.1 |
Monthly variations
Annual variations
| 2026 | -41.72% | ||
| 2025 | +47.11% | ||
| 2024 | +57.86% | ||
| 2023 | -45.27% | ||
| 2022 | -20.99% | ||
| 2021 | +127.29% | ||
| 2020 | -63.66% | ||
| 2019 | +45.22% | ||
| 2018 | +9.12% | ||
| 2017 | -11.22% | ||
| 2016 | -60.12% | ||
| 2015 | +71.45% |
- Stock Market
- Stocks
- FRASER Stock
- Quotes Fraser and Company Limited
Select your edition
All financial news and data tailored to specific country editions
