Frontier Capital

FROL
🏛️ india →
8.58
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 9.29 9.29 8.50 8.58 0.1M
2025-10-01 8.78 9.09 8.74 8.90 0.0M
2025-09-30 9.00 9.10 8.50 8.74 0.0M
2025-09-29 9.70 9.70 8.80 8.81 0.0M
2025-09-26 9.40 9.42 8.55 9.26 0.0M
2025-09-25 9.10 9.10 8.65 8.98 0.0M
2025-09-24 9.55 9.55 8.81 8.95 0.0M
2025-09-23 9.95 9.95 9.07 9.19 0.0M
2025-09-22 9.86 10.05 9.29 9.54 0.1M
2025-09-19 9.99 9.99 9.37 9.77 0.0M
2025-09-18 9.49 9.49 8.21 9.36 0.1M
2025-09-17 8.11 8.74 8.11 8.74 0.1M
2025-09-16 8.01 8.40 7.56 7.95 0.0M
2025-09-15 7.95 7.98 7.46 7.87 0.1M
2025-09-12 8.29 8.33 7.30 7.37 0.1M
2025-09-11 7.75 7.95 7.40 7.77 0.1M
2025-09-10 8.44 8.44 7.10 7.33 0.2M
2025-09-09 8.20 8.57 7.60 7.73 0.3M
2025-09-08 9.73 10.00 8.22 8.40 0.2M
2025-09-05 11.35 11.35 9.60 9.96 0.2M
2025-09-04 11.90 11.90 11.35 11.36 0.0M
2025-09-03 12.25 12.80 10.50 11.70 0.1M
2025-09-02 12.99 12.99 11.50 11.82 0.0M
2025-09-01 12.25 12.25 11.08 12.15 0.0M
2025-08-29 11.85 12.99 11.69 12.32 0.0M
2025-08-28 13.70 13.70 11.05 11.64 0.0M
2025-08-26 12.85 13.29 12.03 12.28 0.0M
2025-08-25 13.00 13.80 12.50 12.77 0.1M
2025-08-22 13.23 13.78 12.97 13.01 0.0M
2025-08-21 13.93 14.40 13.01 13.23 0.0M
2025-08-20 13.99 14.48 12.99 13.45 0.0M
2025-08-19 14.85 15.35 13.30 13.98 0.0M
2025-08-18 15.70 15.70 14.01 15.06 0.0M
2025-08-14 14.79 14.79 13.55 13.93 0.0M
2025-08-13 14.70 14.70 14.01 14.27 0.0M
2025-08-12 14.62 15.48 13.86 13.94 0.0M
2025-08-11 15.50 16.50 14.22 14.55 0.0M
2025-08-08 16.00 16.64 13.86 14.63 0.0M
2025-08-07 15.36 17.55 12.61 15.30 0.1M
2025-08-06 15.65 15.89 14.96 15.50 0.0M
2025-08-05 16.80 18.00 15.93 16.00 0.0M
2025-08-04 18.38 18.38 16.71 17.70 0.0M
2025-08-01 18.23 18.23 17.00 17.58 0.0M
2025-07-31 18.00 18.00 16.70 17.32 0.0M
2025-07-30 18.00 18.00 16.41 16.47 0.0M
2025-07-29 18.65 18.65 16.70 17.43 0.0M
2025-07-28 18.34 18.34 16.59 17.28 0.0M
2025-07-25 16.91 17.49 16.91 17.00 0.0M
2025-07-24 16.06 17.50 16.06 16.91 0.0M
2025-07-23 18.49 18.49 17.20 17.24 0.0M
2025-07-22 17.80 17.80 16.00 17.19 0.0M
2025-07-21 17.90 17.90 15.84 16.39 0.0M
2025-07-18 18.55 19.35 16.30 16.58 0.1M
2025-07-17 19.47 19.47 18.07 18.08 0.0M
2025-07-16 18.69 19.46 18.69 19.02 0.0M
2025-07-15 20.00 20.00 18.50 18.69 0.0M
2025-07-14 18.90 19.84 16.52 18.55 0.1M
2025-07-11 21.20 21.20 17.89 18.05 0.1M
2025-07-10 20.40 20.40 19.65 19.87 0.0M
2025-07-09 22.00 22.00 18.70 19.44 0.0M
2025-07-08 20.96 21.15 20.11 20.72 0.0M
2025-07-07 20.00 21.60 20.00 20.96 0.0M
2025-07-04 20.78 21.59 20.50 20.76 0.0M
2025-07-03 22.69 22.69 20.25 20.99 0.0M
2025-07-02 21.14 21.14 20.30 20.69 0.0M
2025-07-01 20.20 21.44 20.10 20.44 0.1M
2025-06-30 20.69 21.15 20.04 20.38 0.0M
2025-06-27 21.80 21.80 20.00 20.23 0.0M
2025-06-26 20.00 21.00 20.00 20.13 0.0M
2025-06-25 20.79 20.79 20.00 20.07 0.0M
2025-06-24 20.95 20.95 20.00 20.05 0.0M
2025-06-23 21.00 21.00 19.80 20.00 0.0M
2025-06-20 20.00 21.09 20.00 20.20 0.0M
2025-06-19 21.90 21.90 19.50 20.41 0.1M
2025-06-18 21.90 21.90 20.31 20.38 0.0M
2025-06-17 20.80 21.90 19.49 20.78 0.0M
2025-06-16 20.80 20.80 20.45 20.52 0.0M
2025-06-13 21.50 21.50 20.05 20.43 0.0M
2025-06-12 20.90 20.90 20.30 20.47 0.1M
2025-06-11 20.50 20.90 20.40 20.54 0.2M
2025-06-10 20.60 21.50 20.50 20.56 0.2M
2025-06-09 20.29 20.89 20.12 20.51 0.2M
2025-06-06 18.64 19.99 18.50 19.83 0.3M
2025-06-05 18.39 18.87 17.25 18.18 0.2M
2025-06-04 19.79 19.79 17.96 18.04 0.0M
2025-06-03 19.87 19.87 18.80 18.90 0.0M
2025-06-02 19.60 20.95 19.23 19.52 0.0M
2025-05-30 20.80 20.80 19.41 20.19 0.0M
2025-05-29 19.16 20.55 19.16 20.01 0.0M
2025-05-28 20.60 20.60 19.41 19.59 0.0M
2025-05-27 21.65 21.65 19.62 19.71 0.0M
2025-05-26 19.90 20.97 19.90 20.65 0.0M
2025-05-23 21.18 21.18 20.10 20.31 0.0M
2025-05-22 20.39 20.59 19.07 20.19 0.0M
2025-05-21 21.13 21.13 19.31 19.61 0.0M
2025-05-20 21.10 21.10 19.76 20.30 0.0M
2025-05-19 20.00 21.39 19.51 20.13 0.0M
2025-05-16 20.98 20.98 19.32 20.40 0.0M
2025-05-15 20.99 20.99 19.80 20.23 0.0M
2025-05-14 20.50 20.50 19.90 20.40 0.0M
2025-05-13 20.27 20.84 19.31 20.50 0.0M
2025-05-12 20.50 20.57 19.83 19.87 0.0M
2025-05-09 19.69 20.26 18.35 19.60 0.0M
2025-05-08 19.60 20.30 19.05 19.30 0.0M
2025-05-07 19.55 20.87 19.07 19.60 0.0M
2025-05-06 21.18 21.18 19.95 19.95 0.0M
2025-05-05 20.65 21.50 20.20 20.37 0.0M
2025-05-02 20.80 21.00 20.25 20.55 0.0M
2025-04-30 20.10 20.79 19.51 20.11 0.1M
2025-04-29 20.80 20.80 20.00 20.17 0.0M
2025-04-28 19.32 20.28 19.32 20.23 0.0M
2025-04-25 19.75 19.75 19.00 19.32 0.0M
2025-04-24 18.60 19.89 18.53 18.96 0.5M
2025-04-23 19.15 20.74 19.15 19.50 0.0M
2025-04-22 20.01 20.79 19.11 20.03 0.0M
2025-04-21 20.03 20.03 18.39 20.01 0.1M
2025-04-17 17.56 19.08 17.56 19.08 0.0M
2025-04-16 18.32 18.32 18.00 18.18 0.0M
2025-04-15 17.45 17.45 17.45 17.45 0.0M
2025-04-11 16.62 16.62 16.62 16.62 0.0M
2025-04-09 15.62 16.99 15.51 15.83 0.0M
2025-04-08 17.20 17.79 16.25 16.32 0.0M
2025-04-07 17.99 18.74 17.10 17.10 0.0M
2025-04-04 17.46 18.89 17.46 17.99 0.0M
2025-04-03 18.98 18.98 17.41 18.31 0.0M
2025-04-02 18.08 18.75 18.05 18.09 0.0M
2025-04-01 19.94 19.94 18.06 19.00 0.0M
2025-03-28 18.02 19.67 18.02 19.01 0.0M
2025-03-27 18.80 19.00 17.86 18.80 0.1M
2025-03-26 18.75 20.70 18.75 18.80 0.0M
2025-03-25 19.99 20.76 19.09 19.73 0.0M
2025-03-24 20.90 20.90 19.49 19.79 0.3M
2025-03-21 20.90 21.49 20.22 20.51 0.0M
2025-03-20 21.52 21.52 20.40 20.90 0.0M
2025-03-19 20.99 21.53 20.00 21.46 0.0M
2025-03-18 20.35 22.48 20.35 20.51 0.1M
2025-03-17 21.19 22.90 21.19 21.42 0.0M
2025-03-13 22.30 22.99 22.30 22.30 0.0M
2025-03-12 21.85 23.75 21.85 23.47 0.1M
2025-03-11 23.15 23.15 22.01 22.87 0.0M
2025-03-10 22.05 22.05 20.63 22.05 0.1M
2025-03-07 20.12 21.12 20.00 21.00 0.1M
2025-03-06 20.04 20.12 20.04 20.12 0.1M
2025-03-05 18.35 20.25 18.35 19.17 0.2M
2025-03-04 19.50 20.23 19.31 19.31 0.0M
2025-03-03 20.32 22.41 20.32 20.32 0.2M
2025-02-28 23.56 23.56 21.38 21.38 0.0M
2025-02-27 22.51 23.62 22.50 22.50 0.3M
2025-02-25 22.51 22.59 22.01 22.50 0.2M
2025-02-24 22.99 22.99 22.00 22.51 0.0M
2025-02-21 23.00 23.00 22.50 22.54 0.1M
2025-02-20 22.45 23.47 21.33 23.39 0.0M
2025-02-19 21.00 22.66 20.52 22.45 0.1M
2025-02-18 22.95 23.40 21.28 21.59 0.1M
2025-02-17 21.68 22.75 20.60 22.39 0.1M
2025-02-14 21.50 22.93 21.01 21.68 0.2M
2025-02-13 21.00 21.84 21.00 21.84 0.3M
2025-02-12 20.50 20.82 20.50 20.80 0.3M
2025-02-11 20.29 20.29 19.65 19.83 0.4M
2025-02-10 19.33 19.33 19.33 19.33 0.5M
2025-02-07 18.41 18.41 18.41 18.41 0.7M
2025-02-06 18.81 18.83 17.13 17.54 0.3M
2025-02-05 16.99 17.94 16.99 17.94 0.0M
2025-02-04 17.64 17.64 16.76 17.09 0.0M
2025-02-03 18.15 18.15 16.53 17.64 0.0M
2025-02-01 17.29 17.29 16.21 17.29 0.0M
2025-01-31 17.40 17.40 16.17 16.47 0.0M
2025-01-30 16.21 17.02 15.89 17.02 0.0M
2025-01-29 17.76 17.76 16.21 16.21 0.0M
2025-01-28 16.36 17.15 16.00 16.92 0.0M
2025-01-27 16.34 16.34 15.04 16.34 0.0M
2025-01-24 16.56 16.60 15.51 15.57 0.0M
2025-01-23 17.42 17.42 15.81 15.81 0.0M
2025-01-22 15.98 16.68 15.20 16.60 0.0M
2025-01-21 15.08 16.08 15.01 15.98 0.0M
2025-01-20 16.08 16.66 15.08 15.32 0.0M
2025-01-17 16.03 16.83 15.78 15.87 0.0M
2025-01-16 17.69 17.69 16.10 16.10 0.0M
2025-01-15 16.53 16.87 16.05 16.86 0.0M
2025-01-14 16.95 16.95 15.45 16.87 0.0M
2025-01-13 15.51 16.20 15.35 16.18 0.0M
2025-01-10 15.60 16.79 15.51 15.83 0.0M
2025-01-09 17.70 17.70 16.30 16.31 0.0M
2025-01-08 16.97 17.15 15.69 16.99 0.0M
2025-01-07 15.65 16.35 15.65 16.35 0.0M
2025-01-06 17.48 17.99 16.30 16.35 0.0M
2025-01-03 16.55 17.19 15.73 17.14 0.0M
2025-01-02 16.62 16.62 15.11 16.55 0.0M
2025-01-01 15.60 16.49 14.98 15.83 0.0M