BSE - Delayed Quote INR

Fredun Pharmaceuticals Limited (FREDUN.BO)

824.75 -2.85 (-0.34%)
At close: 3:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 850.00 855.00 752.00 824.75 824.75 13,899
Apr 23, 2024 770.00 830.00 765.50 827.60 827.60 12,613
Apr 22, 2024 770.10 790.00 760.00 765.20 765.20 8,021
Apr 19, 2024 788.00 788.00 756.10 762.65 762.65 8,975
Apr 18, 2024 791.00 815.00 761.15 774.55 774.55 4,540
Apr 16, 2024 757.00 797.00 757.00 789.30 789.30 1,449
Apr 15, 2024 762.90 810.95 755.00 773.85 773.85 5,152
Apr 12, 2024 811.90 819.80 780.00 782.90 782.90 6,524
Apr 10, 2024 800.00 834.00 795.00 811.90 811.90 5,611
Apr 9, 2024 800.00 818.05 790.00 796.60 796.60 5,725
Apr 8, 2024 810.00 839.00 799.00 801.20 801.20 6,254
Apr 5, 2024 855.00 859.70 783.20 799.25 799.25 11,076
Apr 4, 2024 871.55 896.50 841.00 848.65 848.65 4,981
Apr 3, 2024 871.00 900.00 860.00 871.55 871.55 7,379
Apr 2, 2024 762.35 901.00 760.00 865.30 865.30 28,124
Apr 1, 2024 738.90 798.00 717.05 762.35 762.35 7,404
Mar 28, 2024 736.70 745.00 695.00 717.30 717.30 17,411
Mar 27, 2024 736.00 762.00 716.25 722.25 722.25 12,895
Mar 26, 2024 759.80 759.80 736.00 736.45 736.45 3,978
Mar 22, 2024 720.45 750.00 715.00 733.85 733.85 13,317
Mar 21, 2024 740.00 754.70 715.00 720.45 720.45 5,597
Mar 20, 2024 719.30 740.00 700.40 726.95 726.95 5,128
Mar 19, 2024 738.85 745.00 709.00 719.30 719.30 4,684
Mar 18, 2024 748.95 748.95 710.00 728.50 728.50 12,841
Mar 14, 2024 689.05 780.00 683.30 769.70 769.70 16,720
Mar 13, 2024 794.95 794.95 650.00 683.20 683.20 47,890
Mar 12, 2024 814.00 814.00 771.00 780.85 780.85 8,587
Mar 11, 2024 818.75 830.00 800.00 807.65 807.65 6,957
Mar 7, 2024 820.85 834.80 814.00 818.75 818.75 2,005
Mar 6, 2024 853.00 854.00 803.65 818.65 818.65 7,944
Mar 5, 2024 839.20 855.00 838.35 853.20 853.20 3,436
Mar 4, 2024 868.95 869.50 795.00 839.00 839.00 6,381
Mar 1, 2024 868.00 879.70 851.10 862.40 862.40 4,829
Feb 29, 2024 847.00 866.00 842.55 855.15 855.15 3,119
Feb 28, 2024 865.00 878.95 831.00 846.50 846.50 10,239
Feb 27, 2024 881.90 881.90 862.00 866.40 866.40 6,543
Feb 26, 2024 888.00 888.00 861.30 868.95 868.95 5,278
Feb 23, 2024 893.00 893.00 869.05 872.65 872.65 6,732
Feb 22, 2024 875.00 899.80 874.00 879.30 879.30 7,599
Feb 21, 2024 944.00 944.00 855.00 873.95 873.95 17,495
Feb 20, 2024 959.85 979.90 900.00 916.80 916.80 15,665
Feb 19, 2024 965.00 990.00 940.00 959.85 959.85 11,990
Feb 16, 2024 1,023.95 1,054.00 960.10 970.65 970.65 21,583
Feb 15, 2024 906.10 1,014.95 842.00 1,004.50 1,004.50 98,398
Feb 14, 2024 798.00 914.80 781.20 906.10 906.10 30,284
Feb 13, 2024 785.00 809.00 770.05 796.85 796.85 9,937
Feb 12, 2024 815.00 834.00 792.00 812.85 812.85 10,056
Feb 9, 2024 810.00 855.00 780.00 834.90 834.90 14,049
Feb 8, 2024 803.00 824.00 797.00 817.65 817.65 8,474
Feb 7, 2024 805.10 820.70 789.00 801.00 801.00 8,515
Feb 6, 2024 806.00 823.50 800.00 804.90 804.90 3,995
Feb 5, 2024 832.40 833.00 803.35 807.40 807.40 4,735
Feb 2, 2024 831.35 845.00 810.00 817.00 817.00 3,519
Feb 1, 2024 835.00 845.00 805.00 815.90 815.90 3,574
Jan 31, 2024 844.75 844.75 829.00 832.70 832.70 2,761
Jan 30, 2024 840.00 850.00 827.70 830.75 830.75 4,521
Jan 29, 2024 865.00 867.65 831.00 836.70 836.70 4,210
Jan 25, 2024 863.80 869.75 850.00 854.05 854.05 2,841
Jan 24, 2024 874.90 874.90 841.00 859.90 859.90 6,566
Jan 23, 2024 864.00 911.95 850.60 856.65 856.65 26,343
Jan 19, 2024 840.00 864.80 835.20 838.80 838.80 4,970
Jan 18, 2024 823.00 842.75 823.00 840.65 840.65 14,805
Jan 17, 2024 843.95 848.20 821.00 837.70 837.70 3,986
Jan 16, 2024 851.00 862.95 836.10 843.95 843.95 4,511
Jan 15, 2024 850.00 860.00 840.00 840.55 840.55 9,350
Jan 12, 2024 868.00 868.00 842.10 848.20 848.20 2,430
Jan 11, 2024 865.05 865.05 841.15 847.65 847.65 4,098
Jan 10, 2024 860.00 860.00 853.05 857.30 857.30 6,167
Jan 9, 2024 861.00 869.75 855.00 858.65 858.65 4,748
Jan 8, 2024 880.00 880.00 825.90 855.75 855.75 4,646
Jan 5, 2024 865.00 879.80 860.00 864.55 864.55 4,536
Jan 4, 2024 885.00 885.70 855.00 862.35 862.35 6,897
Jan 3, 2024 885.75 885.95 870.00 873.95 873.95 4,567
Jan 2, 2024 874.40 884.00 860.00 875.50 875.50 2,876
Jan 1, 2024 877.00 877.00 857.15 861.95 861.95 3,283
Dec 29, 2023 888.00 888.00 862.00 868.75 868.75 4,234
Dec 28, 2023 880.00 889.00 870.00 875.20 875.20 2,532
Dec 27, 2023 885.00 885.00 870.35 874.40 874.40 2,545
Dec 26, 2023 884.00 884.00 855.50 872.20 872.20 4,382
Dec 22, 2023 893.80 893.80 859.10 883.00 883.00 3,328
Dec 21, 2023 860.00 884.00 851.05 872.05 872.05 4,435
Dec 20, 2023 904.80 904.80 855.00 867.70 867.70 3,776
Dec 19, 2023 885.00 903.45 872.05 896.85 896.85 3,940
Dec 18, 2023 878.00 904.80 875.00 879.05 879.05 3,847
Dec 15, 2023 856.05 905.00 850.00 900.00 900.00 12,106
Dec 14, 2023 855.60 879.90 851.05 858.25 858.25 2,368
Dec 13, 2023 865.00 865.00 825.00 855.55 855.55 4,834
Dec 12, 2023 880.00 880.00 855.00 858.80 858.80 2,852
Dec 11, 2023 874.00 880.00 859.00 867.75 867.75 7,801
Dec 8, 2023 864.95 864.95 826.00 838.40 838.40 7,893
Dec 7, 2023 869.95 887.00 855.00 859.20 859.20 4,919
Dec 6, 2023 868.05 879.80 855.00 862.85 862.85 8,086
Dec 5, 2023 887.00 892.00 860.00 868.00 868.00 4,504
Dec 4, 2023 905.00 910.00 866.60 871.40 871.40 5,864
Dec 1, 2023 910.00 916.00 890.00 895.80 895.80 1,958
Nov 30, 2023 942.00 942.00 885.00 893.05 893.05 6,980
Nov 29, 2023 924.00 945.00 909.00 926.65 926.65 4,665
Nov 28, 2023 891.90 921.90 881.15 909.75 909.75 7,379
Nov 24, 2023 875.00 884.90 860.50 878.00 878.00 2,176
Nov 23, 2023 865.00 873.75 855.10 866.95 866.95 1,328
Nov 22, 2023 884.20 884.20 855.00 856.95 856.95 1,586
Nov 21, 2023 860.00 883.90 850.00 860.25 860.25 3,243
Nov 20, 2023 866.00 876.95 862.00 866.10 866.10 1,723
Nov 17, 2023 895.00 900.00 850.00 865.10 865.10 5,959
Nov 16, 2023 908.75 908.75 870.00 882.95 882.95 4,136
Nov 15, 2023 941.00 941.00 893.00 908.75 908.75 3,504
Nov 13, 2023 879.90 909.70 844.45 909.70 909.70 7,897
Nov 10, 2023 930.00 930.00 861.60 876.65 876.65 5,160
Nov 9, 2023 964.95 975.70 900.00 905.45 905.45 9,659
Nov 8, 2023 900.00 936.15 900.00 935.70 935.70 6,856
Nov 7, 2023 866.00 905.70 866.00 891.60 891.60 4,792
Nov 6, 2023 830.00 862.75 811.70 862.60 862.60 3,005
Nov 3, 2023 820.00 847.00 811.50 821.70 821.70 2,539
Nov 2, 2023 829.00 840.00 810.00 820.00 820.00 3,091
Nov 1, 2023 838.20 845.00 821.05 829.55 829.55 1,566
Oct 31, 2023 859.90 859.90 830.00 838.00 838.00 1,119
Oct 30, 2023 822.00 850.00 815.00 848.80 848.80 1,651
Oct 27, 2023 827.00 830.00 811.05 822.90 822.90 1,533
Oct 26, 2023 830.00 834.80 800.00 817.95 817.95 3,081
Oct 25, 2023 825.00 839.00 820.00 832.85 832.85 1,560
Oct 23, 2023 830.00 852.00 801.00 822.75 822.75 2,369
Oct 20, 2023 835.00 844.00 820.50 832.10 832.10 2,351
Oct 19, 2023 859.95 859.95 830.00 835.65 835.65 4,491
Oct 18, 2023 855.00 865.00 850.00 853.50 853.50 3,361
Oct 17, 2023 865.00 874.35 840.00 851.00 851.00 8,858
Oct 16, 2023 870.20 889.00 840.00 855.90 855.90 5,938
Oct 13, 2023 903.25 921.70 870.00 879.00 879.00 4,491
Oct 12, 2023 915.00 919.85 879.00 883.25 883.25 3,302
Oct 11, 2023 890.00 915.00 886.00 894.40 894.40 2,153
Oct 10, 2023 909.90 925.00 888.00 901.75 901.75 2,686
Oct 9, 2023 940.00 940.00 891.00 891.55 891.55 2,747
Oct 6, 2023 911.00 951.95 910.00 937.55 937.55 4,864
Oct 5, 2023 900.00 928.00 900.00 908.15 908.15 1,255
Oct 4, 2023 928.95 931.00 897.00 916.90 916.90 1,646
Oct 3, 2023 944.90 944.90 895.00 914.60 914.60 1,463
Sep 29, 2023 892.00 934.00 890.00 927.85 927.85 4,230
Sep 28, 2023 887.60 908.00 879.00 889.55 889.55 2,136
Sep 27, 2023 889.00 890.00 870.00 887.65 887.65 982
Sep 26, 2023 884.70 893.50 865.00 873.20 873.20 1,932
Sep 25, 2023 875.80 888.80 862.00 880.25 880.25 1,159
Sep 22, 2023 0.70 Dividend
Sep 22, 2023 861.15 887.70 855.00 875.75 875.75 3,291
Sep 21, 2023 894.90 894.90 866.00 875.65 874.95 1,336
Sep 20, 2023 910.80 910.80 866.35 880.80 880.10 3,352
Sep 18, 2023 914.00 932.00 890.00 910.80 910.07 2,738
Sep 15, 2023 948.00 948.00 900.00 913.70 912.97 3,520
Sep 14, 2023 884.00 911.20 851.10 910.95 910.22 5,889
Sep 13, 2023 900.00 900.00 846.00 867.85 867.16 6,053
Sep 12, 2023 899.95 910.00 860.00 881.15 880.45 4,320
Sep 11, 2023 903.90 930.00 860.00 904.80 904.08 8,110
Sep 8, 2023 934.90 934.90 870.05 903.90 903.18 9,817
Sep 7, 2023 928.00 966.45 910.00 912.60 911.87 8,776
Sep 6, 2023 965.00 976.25 935.00 946.75 945.99 4,658
Sep 5, 2023 989.80 995.50 960.00 970.30 969.52 4,602
Sep 4, 2023 1,000.00 1,000.05 946.40 980.00 979.22 3,673
Sep 1, 2023 970.00 999.00 967.00 994.20 993.41 2,528
Aug 31, 2023 964.30 970.00 950.00 967.45 966.68 3,595
Aug 30, 2023 969.00 969.00 927.00 953.75 952.99 1,851
Aug 29, 2023 939.95 964.00 931.05 956.40 955.64 3,771
Aug 28, 2023 988.00 988.00 921.40 938.70 937.95 6,581
Aug 25, 2023 969.00 991.90 948.50 969.85 969.07 2,712
Aug 24, 2023 980.00 999.75 956.00 965.05 964.28 2,788
Aug 23, 2023 975.00 1,005.00 965.00 972.25 971.47 4,906
Aug 22, 2023 991.05 1,008.95 952.55 961.05 960.28 6,258
Aug 21, 2023 1,003.30 1,025.90 980.00 991.35 990.56 2,595
Aug 18, 2023 1,005.00 1,020.05 990.55 1,003.25 1,002.45 3,944
Aug 17, 2023 1,022.65 1,022.65 994.55 996.60 995.80 2,056
Aug 16, 2023 1,015.00 1,040.00 980.00 1,004.85 1,004.05 1,893
Aug 14, 2023 1,000.05 1,025.00 1,000.05 1,014.20 1,013.39 3,291
Aug 11, 2023 1,035.00 1,053.00 1,002.00 1,012.45 1,011.64 2,056
Aug 10, 2023 1,071.00 1,071.00 1,025.90 1,031.20 1,030.38 3,154
Aug 9, 2023 1,110.00 1,110.00 1,050.00 1,060.65 1,059.80 4,846
Aug 8, 2023 1,050.00 1,095.00 1,033.50 1,083.05 1,082.18 3,425
Aug 7, 2023 1,093.00 1,093.00 1,038.00 1,049.05 1,048.21 7,761
Aug 4, 2023 1,163.40 1,164.70 1,075.00 1,100.20 1,099.32 7,087
Aug 3, 2023 1,142.10 1,175.00 1,120.00 1,152.55 1,151.63 5,429
Aug 2, 2023 1,181.80 1,219.00 1,120.00 1,141.75 1,140.84 12,310
Aug 1, 2023 1,177.00 1,249.00 1,165.80 1,181.80 1,180.86 13,288
Jul 31, 2023 1,105.00 1,210.20 1,105.00 1,165.75 1,164.82 33,480
Jul 28, 2023 1,015.00 1,184.50 1,000.50 1,100.20 1,099.32 32,619
Jul 27, 2023 1,041.95 1,074.70 1,000.00 1,012.50 1,011.69 23,653
Jul 26, 2023 832.00 1,004.00 832.00 998.85 998.05 84,541
Jul 25, 2023 860.00 870.00 830.10 836.70 836.03 3,483
Jul 24, 2023 790.00 864.90 781.00 848.60 847.92 12,692
Jul 21, 2023 800.00 820.00 771.00 780.30 779.68 12,382
Jul 20, 2023 815.00 815.00 790.00 799.55 798.91 5,071
Jul 19, 2023 800.00 817.85 788.00 802.55 801.91 8,278
Jul 18, 2023 818.00 818.00 792.20 799.00 798.36 3,135
Jul 17, 2023 819.80 819.80 780.00 798.65 798.01 8,382
Jul 14, 2023 823.00 824.90 785.15 792.50 791.87 8,161
Jul 13, 2023 823.80 823.90 807.00 812.10 811.45 2,446
Jul 12, 2023 831.00 831.00 787.00 799.20 798.56 7,423
Jul 11, 2023 814.00 834.00 802.15 805.55 804.91 4,584
Jul 10, 2023 837.90 837.90 801.35 812.05 811.40 4,827
Jul 7, 2023 834.30 842.00 820.00 830.50 829.84 3,690
Jul 6, 2023 830.50 842.95 810.00 816.15 815.50 11,652
Jul 5, 2023 838.00 868.80 823.00 830.05 829.39 9,254
Jul 4, 2023 853.80 875.00 822.85 838.15 837.48 6,225
Jul 3, 2023 848.00 859.70 825.00 829.70 829.04 6,295
Jun 30, 2023 884.95 884.95 825.00 829.85 829.19 3,916
Jun 28, 2023 823.60 881.95 806.80 851.65 850.97 3,547
Jun 27, 2023 849.90 849.90 820.05 823.60 822.94 3,597
Jun 26, 2023 800.10 849.80 800.10 827.00 826.34 10,152
Jun 23, 2023 823.00 849.95 820.00 837.95 837.28 2,135
Jun 22, 2023 859.00 859.40 816.00 823.30 822.64 4,414
Jun 21, 2023 850.00 861.00 835.00 837.75 837.08 1,582
Jun 20, 2023 865.15 897.00 838.05 853.95 853.27 2,939
Jun 19, 2023 901.25 911.95 861.80 869.15 868.46 2,097
Jun 16, 2023 880.10 898.85 874.60 893.70 892.99 3,725
Jun 15, 2023 885.00 904.30 865.10 869.55 868.85 6,022
Jun 14, 2023 846.00 887.95 846.00 865.60 864.91 1,252
Jun 13, 2023 850.00 860.00 840.70 851.05 850.37 2,304
Jun 12, 2023 844.85 854.00 825.00 847.75 847.07 1,669
Jun 9, 2023 830.05 849.95 830.05 838.40 837.73 1,331
Jun 8, 2023 825.00 854.00 825.00 834.20 833.53 4,048
Jun 7, 2023 827.05 849.00 821.00 841.60 840.93 4,176
Jun 6, 2023 830.55 850.00 820.00 837.95 837.28 2,772
Jun 5, 2023 855.00 860.00 832.00 839.35 838.68 4,007
Jun 2, 2023 849.90 868.00 841.00 850.10 849.42 3,986
Jun 1, 2023 874.00 886.75 841.20 849.15 848.47 3,234
May 31, 2023 860.00 870.00 820.00 839.25 838.58 6,760
May 30, 2023 867.00 903.90 850.05 863.10 862.41 2,643
May 29, 2023 874.10 899.00 860.25 875.80 875.10 2,816
May 26, 2023 880.00 938.00 831.80 869.50 868.80 16,846
May 25, 2023 901.00 919.00 849.65 869.30 868.61 9,426
May 24, 2023 904.95 936.00 870.00 918.65 917.92 1,559
May 23, 2023 870.00 927.95 835.00 886.50 885.79 4,306
May 22, 2023 912.90 932.90 881.05 893.45 892.74 1,977
May 19, 2023 902.75 928.95 880.05 900.75 900.03 1,340
May 18, 2023 920.05 943.50 895.50 902.75 902.03 4,169
May 17, 2023 885.00 936.00 876.60 911.70 910.97 1,491
May 16, 2023 936.80 954.95 877.05 894.45 893.73 9,194
May 15, 2023 933.65 975.40 914.80 936.80 936.05 1,725
May 12, 2023 945.50 964.90 900.00 933.60 932.85 1,660
May 11, 2023 960.95 962.00 911.20 945.45 944.69 986
May 10, 2023 990.00 999.00 946.00 954.05 953.29 1,292
May 9, 2023 989.95 1,015.00 950.95 983.75 982.96 3,227
May 8, 2023 1,043.95 1,043.95 957.00 978.00 977.22 1,917
May 5, 2023 994.00 1,029.90 986.20 1,000.25 999.45 819
May 4, 2023 980.00 1,030.00 962.60 986.00 985.21 2,934
May 3, 2023 973.80 1,010.00 925.50 1,001.25 1,000.45 6,500
May 2, 2023 924.95 961.00 905.00 954.70 953.94 5,179
Apr 28, 2023 901.95 930.00 870.50 908.65 907.92 1,958
Apr 27, 2023 888.10 940.00 866.10 891.15 890.44 6,158
Apr 26, 2023 844.70 910.00 825.60 885.20 884.49 2,338
Apr 25, 2023 870.00 888.40 825.00 835.05 834.38 1,862
Apr 24, 2023 850.00 889.95 811.00 871.10 870.40 1,723