Fraser and Company share price history

BSE: 539032Commercial Services & SuppliesSmall Cap

Fraser and Company Limited · Face value ₹10 · Listed Mar 2015

₹6.80₹0.68 (9.09%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹7.48.

27 Oct: open ₹7.67, high ₹7.67, low ₹6.74

52-week range of traded prices to 27 Oct 2026

₹6.74Low, 27 Oct 2026₹12.49High, 8 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.52 Cr4,750th largest listed
P/E: Lossover the last 12 months
P/B: 1.16
Dividend yield: Nonein the last 12 months
ROE: −16.0%
ROCE: −13.5%
Debt to equity: 0.09
Volume, BSE: 73,917

Fraser and Company share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Fraser and Company's share price is on record from 27 Mar 2015, when it closed at ₹14.99, to 27 Oct 2026. Its highest close was ₹63.15 on 8 Sep 2016 and its lowest ₹2.16 on 5 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.80	−43.1%	12.10	6.80	11.91	12.49	6.74	33,01,285
2025	11.96	+47.1%	11.96	5.58	8.29	12.34	5.40	79,30,564
2024	8.13	+57.9%	11.35	4.40	5.15	11.91	4.25	64,07,032
2023	5.15	−45.3%	10.27	5.00	9.40	10.63	4.85	52,08,710
2022	9.41	−21.0%	13.30	5.55	11.32	13.74	5.50	1,44,59,591
2021	11.91	+127.3%	15.24	4.03	5.34	15.68	3.95	74,39,569
2020	5.24	−63.7%	14.57	2.16	14.42	15.29	2.06	47,52,380
2019	14.42	+45.2%	15.38	6.86	9.44	16.40	6.52	67,17,278
2018	9.93	+9.1%	11.00	5.21	9.00	11.00	4.97	6,69,514
2017	9.10	−11.2%	13.32	8.88	9.74	14.53	8.50	18,78,854
2016	10.25	−60.1%	63.15	10.25	25.80	66.95	10.25	1,85,14,298
2015	25.70	–	41.90	14.99	14.99	41.90	14.99	68,20,972

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 15 Mar 2019. 2015 is from its first session, 27 Mar 2015. The 2017 close is its last trade, on 8 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.80	−18.6%	8.75	9.75	6.74	2,26,705
Sep 2026	8.35	−4.9%	9.10	9.25	7.70	1,55,343
Aug 2026	8.78	−7.8%	9.70	10.15	8.16	4,80,690
Jul 2026	9.52	−2.0%	9.70	10.57	9.10	3,77,104
Jun 2026	9.71	−17.9%	12.10	12.49	9.03	2,19,762
Apr 2026	11.82	+19.0%	9.45	12.30	9.44	2,76,667
Mar 2026	9.93	−0.1%	9.50	11.43	9.16	7,47,079
Feb 2026	9.94	+23.6%	7.66	10.78	7.66	4,98,968
Jan 2026	8.04	−32.8%	11.91	11.91	7.63	3,18,967
Dec 2025	11.96	+68.7%	7.09	12.34	7.09	13,61,688
Nov 2025	7.09	−10.9%	7.96	8.22	6.83	3,93,111
Oct 2025	7.96	+3.8%	7.95	9.58	7.40	3,47,285
Sep 2025	7.67	−4.5%	7.65	8.54	7.18	4,88,117
Aug 2025	8.03	−13.1%	9.06	9.65	7.88	83,235
Jul 2025	9.24	+31.1%	7.40	9.80	7.30	5,42,543
Jun 2025	7.05	−2.9%	7.26	7.60	6.40	6,18,534
May 2025	7.26	+4.5%	7.29	7.49	5.40	2,53,500
Apr 2025	6.95	−24.5%	9.20	9.98	6.30	1,83,114
Mar 2025	9.20	−8.8%	10.59	11.14	8.75	17,47,072
Feb 2025	10.09	+3.1%	9.79	11.06	9.60	5,67,742
Jan 2025	9.79	+20.4%	8.29	9.92	8.29	13,44,623
Dec 2024	8.13	+18.9%	6.50	8.13	5.70	12,70,481
Nov 2024	6.84	+11.2%	6.50	11.91	6.50	28,20,519
Oct 2024	6.15	+17.8%	5.10	6.15	4.62	3,29,281
Sep 2024	5.22	−0.6%	5.49	5.80	4.71	1,99,596
Aug 2024	5.25	+10.1%	4.77	5.64	4.52	1,98,029
Jul 2024	4.77	−6.1%	5.03	5.37	4.32	1,54,986
Jun 2024	5.08	−3.2%	5.12	5.45	4.40	4,61,221
May 2024	5.25	+1.9%	5.15	5.84	4.56	1,28,209
Apr 2024	5.15	+6.6%	4.84	5.90	4.65	1,03,775
Mar 2024	4.83	−13.8%	5.26	6.49	4.25	3,43,402
Feb 2024	5.60	+0.4%	5.58	6.44	5.26	1,98,728
Jan 2024	5.58	+8.3%	5.15	6.00	5.15	1,98,805
Dec 2023	5.15	+3.0%	5.48	5.90	5.10	1,84,940
Nov 2023	5.00	−1.8%	5.09	5.99	4.85	1,47,435
Oct 2023	5.09	−20.2%	6.51	6.68	5.00	3,17,818
Sep 2023	6.38	+8.3%	5.89	7.95	5.71	6,83,141
Aug 2023	5.89	+5.6%	5.75	6.59	5.00	4,72,510
Jul 2023	5.58	−12.3%	6.37	6.95	5.45	3,00,405
Jun 2023	6.36	+13.4%	5.73	6.99	5.25	3,70,752
May 2023	5.61	+1.6%	5.75	6.19	5.15	2,35,760
Apr 2023	5.52	−3.2%	5.70	6.38	4.91	3,77,007
Mar 2023	5.70	−41.1%	10.00	10.59	5.70	6,36,892
Feb 2023	9.67	−1.1%	9.99	10.63	8.50	6,54,557
Jan 2023	9.78	+3.9%	9.40	10.42	8.36	8,27,493
Dec 2022	9.41	−4.0%	10.45	10.78	6.80	15,68,205
Nov 2022	9.80	+65.5%	5.91	9.80	5.84	11,71,984
Oct 2022	5.92	+3.9%	5.85	6.55	5.50	4,81,506
Sep 2022	5.70	−19.0%	7.00	7.47	5.60	6,40,263
Aug 2022	7.04	+2.2%	6.89	7.48	5.51	4,87,708
Jul 2022	6.89	−6.5%	7.38	8.00	6.42	5,30,238
Jun 2022	7.37	+3.4%	7.29	9.19	7.00	11,31,132
May 2022	7.13	−19.2%	8.80	9.10	6.74	5,08,185
Apr 2022	8.82	+9.7%	8.00	10.68	8.00	9,13,470
Mar 2022	8.04	+7.6%	7.85	9.97	7.48	12,80,691
Feb 2022	7.47	−25.7%	10.49	10.82	7.33	9,37,105
Jan 2022	10.05	−15.6%	11.32	13.74	9.58	48,09,104
Dec 2021	11.91	−11.8%	12.83	15.40	11.02	33,91,433
Nov 2021	13.50	+72.6%	7.51	15.68	7.43	7,09,018
Oct 2021	7.82	−28.4%	11.45	13.21	7.82	5,34,876
Sep 2021	10.92	+14.9%	9.03	12.99	9.03	4,29,789
Aug 2021	9.50	−7.8%	10.30	10.75	7.49	4,07,516
Jul 2021	10.30	+21.3%	8.91	10.57	7.10	4,30,964
Jun 2021	8.49	+56.4%	5.67	9.13	5.39	3,33,695
May 2021	5.43	−7.5%	6.10	6.50	5.42	1,13,398
Apr 2021	5.87	+33.7%	4.45	5.88	4.05	2,68,635
Mar 2021	4.39	−5.2%	4.64	4.85	3.95	4,32,728
Feb 2021	4.63	−15.5%	5.38	5.69	4.45	1,27,297
Jan 2021	5.48	+4.6%	5.34	6.15	5.20	2,60,220
Dec 2020	5.24	−3.3%	5.51	5.51	4.82	3,83,783
Nov 2020	5.42	+78.9%	3.03	5.42	2.88	95,408
Oct 2020	3.03	+5.6%	2.87	3.49	2.43	72,265
Sep 2020	2.87	−11.1%	3.39	3.55	2.78	1,14,190
Aug 2020	3.23	+12.2%	2.88	3.79	2.83	1,56,202
Jul 2020	2.88	−29.2%	3.99	3.99	2.88	1,79,686
Jun 2020	4.07	+67.5%	2.39	4.31	2.06	10,98,978
May 2020	2.43	−5.4%	2.62	2.90	2.43	4,93,618
Apr 2020	2.57	+1.6%	2.48	2.57	2.16	1,49,009
Mar 2020	2.53	−51.8%	4.99	4.99	2.53	1,78,348
Feb 2020	5.25	−60.3%	14.29	15.29	5.25	9,35,365
Jan 2020	13.22	−8.3%	14.42	15.04	11.85	8,95,528
Dec 2019	14.42	+1.1%	14.42	16.40	14.05	19,09,423
Nov 2019	14.26	−2.9%	14.66	15.84	14.19	13,53,767
Oct 2019	14.68	+10.1%	13.50	15.48	12.80	8,83,184
Sep 2019	13.33	+27.0%	10.32	14.49	10.20	9,94,235
Aug 2019	10.50	+5.0%	9.60	12.13	9.00	6,88,169
Jul 2019	10.00	+37.9%	6.95	10.03	6.95	5,35,161
Jun 2019	7.25	−13.7%	7.98	7.98	6.52	91,033
May 2019	8.40	−11.6%	9.03	9.03	7.76	2,30,789
Apr 2019	9.50	−5.0%	9.50	9.50	9.50	100
Mar 2019	10.00	+0.7%	9.44	10.40	9.44	31,417
Dec 2018	9.93	−9.7%	10.45	10.45	9.93	2
Nov 2018	11.00	0.0%	11.00	11.00	11.00	300
Oct 2018	11.00	+4.5%	11.00	11.00	11.00	100
Sep 2018	10.53	+5.0%	10.53	10.53	10.53	3
Aug 2018	10.03	+10.2%	9.07	10.30	9.00	1,40,451
Jul 2018	9.10	+40.4%	6.50	9.51	6.15	2,85,032
Jun 2018	6.48	+18.2%	5.75	6.66	5.75	49,597
May 2018	5.48	+4.8%	5.49	5.49	4.97	2,658
Apr 2018	5.23	−1.7%	5.50	5.50	5.20	1,09,130
Mar 2018	5.32	0.0%	5.29	5.60	5.29	136
Feb 2018	5.32	−35.9%	8.30	8.45	5.09	48,256
Jan 2018	8.30	−8.8%	9.00	9.00	7.73	33,849
Dec 2017	9.10	−3.6%	8.97	9.10	8.97	201
Nov 2017	9.44	−14.1%	10.45	10.45	9.44	3
Oct 2017	10.99	+5.0%	10.99	10.99	10.99	51
Sep 2017	10.47	−5.0%	10.47	10.47	10.47	50
Jun 2017	11.02	−4.9%	11.02	11.02	11.02	60
May 2017	11.59	+17.3%	9.39	12.69	9.39	3,55,508
Apr 2017	9.88	−12.9%	11.40	12.81	9.88	39,817
Mar 2017	11.34	+20.5%	9.20	12.39	8.50	6,24,766
Feb 2017	9.41	−26.0%	13.34	14.53	9.41	2,55,220
Jan 2017	12.71	+24.0%	9.74	13.32	9.26	6,03,178
Dec 2016	10.25	−43.8%	17.35	17.35	10.25	5,40,689
Nov 2016	18.25	−37.3%	27.65	27.65	18.25	2,433
Oct 2016	29.10	−51.5%	61.50	63.00	29.10	1,00,294
Sep 2016	60.00	+1.4%	61.90	66.95	54.95	29,18,091
Aug 2016	59.15	+22.8%	48.00	60.00	48.00	24,58,926
Jul 2016	48.15	+3.3%	46.50	55.55	44.95	15,64,229
Jun 2016	46.60	+31.5%	35.70	47.00	32.00	24,92,242
May 2016	35.45	+11.8%	29.25	35.50	27.00	26,89,331
Apr 2016	31.70	+5.1%	31.25	38.20	28.00	20,86,251
Mar 2016	30.15	+4.5%	28.50	31.60	27.60	23,06,039
Feb 2016	28.85	+6.9%	26.60	30.45	26.55	11,00,488
Jan 2016	27.00	+5.1%	25.80	27.00	25.00	2,55,285
Dec 2015	25.70	−9.7%	27.90	34.00	21.30	8,53,447
Nov 2015	28.45	+7.4%	25.50	34.20	25.05	9,54,228
Oct 2015	26.50	−5.4%	27.55	29.95	24.00	20,88,087
Sep 2015	28.00	−6.0%	28.70	33.50	26.25	3,41,614
Aug 2015	29.80	−4.8%	31.95	36.95	26.50	7,67,984
Jul 2015	31.30	+9.1%	27.30	32.90	25.75	10,28,595
Jun 2015	28.70	+5.3%	24.60	41.90	24.55	2,51,028
May 2015	27.25	−6.2%	26.20	33.90	25.35	2,66,242
Apr 2015	29.05	+76.0%	17.30	33.70	17.30	2,69,425
Mar 2015	16.51	–	14.99	16.51	14.99	322

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	7.67	7.67	6.74	6.80	6.83	73,917
26 Oct 2026	8.25	8.25	7.43	7.48	7.59	44,330
23 Oct 2026	7.92	8.45	7.51	8.25	8.12	3,953
22 Oct 2026	8.70	8.74	7.68	7.91	7.94	11,788
21 Oct 2026	8.62	9.40	8.00	8.53	8.62	11,035
19 Oct 2026	9.22	9.22	8.52	8.60	8.57	652
16 Oct 2026	8.99	9.70	8.62	9.22	9.20	2,916
15 Oct 2026	9.75	9.75	8.41	9.21	9.08	10,741
14 Oct 2026	9.08	9.08	8.30	8.97	8.83	4,466
13 Oct 2026	8.65	9.08	7.67	8.72	8.40	11,536
12 Oct 2026	8.15	8.95	7.75	8.29	8.32	19,651
9 Oct 2026	8.50	9.40	8.50	8.55	8.64	4,575
8 Oct 2026	8.56	9.20	8.56	8.67	8.69	4,703
7 Oct 2026	9.15	9.15	8.66	8.96	9.00	1,102
6 Oct 2026	8.65	9.11	8.65	9.05	8.86	7,144
5 Oct 2026	8.76	9.10	8.41	9.00	8.94	4,757
1 Oct 2026	8.75	8.76	8.60	8.76	8.63	9,439
30 Sep 2026	8.60	8.71	8.01	8.35	8.46	13,513
29 Sep 2026	8.90	8.90	8.25	8.30	8.30	11,159
28 Sep 2026	8.89	8.89	8.28	8.60	8.45	27,747
25 Sep 2026	8.41	8.75	8.41	8.70	–	99
24 Sep 2026	9.14	9.14	8.36	8.72	8.72	19,906

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Fraser and Company bonus and split history

Ex-date	Event	Price factor	What happened
4 Oct 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.