Frontline Corporation share price history

BSE: 532042Transport ServicesSmall Cap

Frontline Corporation Limited · Face value ₹10 · Listed Oct 1996

₹33.02₹1.73 (4.98%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹34.75.

29 Oct: open ₹34.80, high ₹36.48, low ₹33.02

52-week range of traded prices to 29 Oct 2026

₹25.05Low, 9 Mar 2026₹42.00High, 22 Dec 2025

Market cap: ₹17 Cr4,303rd largest listed
P/E: 6.28
P/B: 0.92
Dividend yield: Nonein the last 12 months
ROE: 15.8%
Debt to equity: 3.09
Volume, BSE: 128

Frontline Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Frontline Corporation's share price is on record from 20 Jul 2007, when it closed at ₹21.00, to 29 Oct 2026. Its highest close was ₹73.84 on 24 Jul 2024 and its lowest ₹7.23 on 27 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.02	−12.7%	38.89	25.11	35.96	38.89	25.05	70,235
2025	37.84	−18.0%	53.61	36.10	49.00	61.49	35.58	2,97,120
2024	46.14	+10.3%	73.84	34.70	42.60	81.19	33.05	11,54,588
2023	41.83	+79.9%	50.18	22.50	23.25	54.91	21.50	5,93,480
2022	23.25	+5.4%	32.50	16.50	23.15	32.55	16.05	1,62,705
2021	22.05	+95.3%	22.05	7.23	11.29	22.05	6.87	1,01,175
2020	11.29	−9.7%	12.60	11.29	12.45	12.60	11.29	281
2019	12.50	+4.2%	12.60	12.00	12.00	12.60	12.00	246
2018	12.00	0.0%	12.61	12.00	11.45	12.61	11.45	1,625
2017	12.00	−62.5%	30.50	11.64	30.40	30.50	11.64	2,232
2016	32.00	+48.8%	32.00	22.55	21.50	32.00	21.50	578
2010	21.50	+29.4%	30.30	15.75	16.05	30.70	15.35	84,897
2009	16.62	−26.5%	21.50	12.55	21.50	21.50	12.55	64,388
2008	22.60	−17.8%	36.75	19.30	28.50	37.15	18.40	96,471
2007	27.50	–	33.10	19.50	21.00	34.75	19.15	1,00,778

₹ 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. 2021 is from its first session, 18 Jan 2021. 2019 is from its first session, 31 Jan 2019. 2018 is from its first session, 17 Apr 2018. 2016 is from its first session, 25 Apr 2016. 2009 is from its first session, 9 Feb 2009. 2007 is from its first session, 20 Jul 2007. The change in 2016 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2020 (17 Dec 2020), 2018 (10 Oct 2018), 2017 (11 Dec 2017) and 2010 (19 Aug 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.02	−6.1%	35.50	36.48	30.43	2,735
Sep 2026	35.16	+5.0%	33.98	36.87	29.60	10,620
Aug 2026	33.49	−1.2%	34.56	36.55	31.85	2,640
Jul 2026	33.88	−4.5%	35.00	36.75	30.66	2,682
Jun 2026	35.49	−1.4%	35.00	36.54	30.71	5,766
May 2026	35.99	−5.4%	38.54	38.89	35.99	714
Apr 2026	38.05	+51.1%	25.19	38.05	25.05	8,654
Mar 2026	25.19	−11.6%	29.07	29.07	25.05	7,870
Feb 2026	28.50	−8.1%	31.00	35.35	27.61	12,680
Jan 2026	31.00	−18.1%	35.96	38.80	26.13	15,874
Dec 2025	37.84	−3.2%	40.00	42.00	36.10	2,443
Nov 2025	39.09	+6.2%	36.80	40.15	35.58	5,153
Oct 2025	36.80	−7.8%	41.91	42.48	36.70	9,262
Sep 2025	39.92	−20.2%	52.00	52.26	38.00	23,942
Aug 2025	50.01	+16.5%	47.99	61.49	39.10	84,315
Jul 2025	42.92	−0.2%	42.90	50.46	41.00	11,524
Jun 2025	42.99	+1.2%	44.85	52.00	39.35	56,899
May 2025	42.50	+6.3%	42.97	46.93	37.45	5,727
Apr 2025	40.00	−2.5%	49.22	52.49	38.01	49,748
Mar 2025	41.02	−16.2%	44.00	53.00	38.01	16,898
Feb 2025	48.97	+2.3%	47.89	58.98	41.20	10,634
Jan 2025	47.89	+3.8%	49.00	52.75	40.00	20,575
Dec 2024	46.14	−1.9%	47.02	52.00	41.25	17,953
Nov 2024	47.02	−7.3%	49.72	50.71	47.02	1,374
Oct 2024	50.73	−0.5%	50.80	55.00	45.13	11,649
Sep 2024	50.99	−9.2%	56.14	56.14	47.51	23,621
Aug 2024	56.14	−19.8%	68.60	72.00	54.99	66,667
Jul 2024	70.00	+75.5%	40.69	81.19	37.50	3,79,117
Jun 2024	39.89	+8.7%	37.99	41.79	33.05	31,070
May 2024	36.70	−12.8%	42.00	46.70	33.51	46,924
Apr 2024	42.08	+8.4%	40.00	46.05	36.00	2,78,935
Mar 2024	38.81	−11.0%	40.00	45.50	33.10	2,02,864
Feb 2024	43.60	+12.8%	38.00	47.50	38.00	75,893
Jan 2024	38.66	−7.6%	42.60	42.60	38.62	18,521
Dec 2023	41.83	+16.6%	36.50	43.94	34.12	45,832
Nov 2023	35.89	−6.5%	36.47	40.17	32.30	35,537
Oct 2023	38.38	+19.2%	32.00	54.91	28.06	2,87,027
Sep 2023	32.20	+7.5%	29.50	33.99	28.00	21,722
Aug 2023	29.95	+5.1%	28.25	32.69	27.00	14,513
Jul 2023	28.51	−8.4%	32.20	33.90	27.66	37,940
Jun 2023	31.14	+4.8%	31.19	32.77	26.26	7,397
May 2023	29.71	−6.7%	32.39	32.39	25.07	8,692
Apr 2023	31.85	+30.8%	23.15	31.85	21.50	9,770
Mar 2023	24.35	−1.4%	24.75	28.97	22.58	17,665
Feb 2023	24.70	+6.9%	23.50	34.55	23.30	1,02,066
Jan 2023	23.10	−0.6%	23.25	25.85	21.50	5,319
Dec 2022	23.25	−7.7%	27.00	28.00	22.50	14,512
Nov 2022	25.20	−1.6%	27.85	28.00	22.60	22,899
Oct 2022	25.60	+11.3%	21.90	28.40	21.00	11,048
Sep 2022	23.00	+31.4%	17.50	26.10	17.50	14,280
Aug 2022	17.50	−12.3%	19.00	20.05	16.05	12,337
Jul 2022	19.95	−14.0%	22.05	24.00	18.25	5,701
Jun 2022	23.20	−28.4%	30.80	30.80	23.20	1,164
May 2022	32.40	+12.5%	30.20	32.55	25.30	12,329
Apr 2022	28.80	+6.7%	26.00	31.45	26.00	7,609
Mar 2022	27.00	−5.6%	27.20	30.50	26.05	4,859
Feb 2022	28.60	+13.9%	23.85	30.00	20.10	15,044
Jan 2022	25.10	+13.8%	23.15	26.30	22.10	40,923
Dec 2021	22.05	+22.8%	18.00	22.05	16.70	15,356
Nov 2021	17.95	+14.0%	15.50	19.00	15.50	6,126
Oct 2021	15.75	−2.8%	16.20	17.60	15.00	7,247
Sep 2021	16.20	−14.3%	19.25	19.70	15.45	5,830
Aug 2021	18.90	+20.3%	16.45	21.10	16.45	20,228
Jul 2021	15.71	+76.9%	8.88	15.71	8.44	21,496
Jun 2021	8.88	+22.8%	6.87	10.55	6.87	15,954
May 2021	7.23	−25.8%	9.27	9.27	7.22	7,504
Mar 2021	9.75	−13.4%	10.70	11.23	9.75	1,359
Feb 2021	11.26	−5.0%	11.26	11.26	11.26	22
Jan 2021	11.85	+5.0%	11.29	11.85	11.29	53
Dec 2020	11.29	−0.3%	11.88	11.88	11.29	2
Aug 2020	11.32	−5.2%	11.35	11.91	11.32	53
Jul 2020	11.94	−5.2%	11.97	11.97	11.38	53
Jun 2020	12.60	+5.0%	12.60	12.60	12.60	21
Mar 2020	12.00	0.0%	12.00	12.00	12.00	5
Feb 2020	12.00	0.0%	12.00	12.00	12.00	2
Jan 2020	12.00	−4.0%	12.45	12.45	12.00	145
Dec 2019	12.50	0.0%	12.50	12.50	12.50	185
Nov 2019	12.50	0.0%	12.50	12.50	12.50	9
Oct 2019	12.50	0.0%	12.50	12.50	12.50	2
Aug 2019	12.50	+4.2%	12.50	12.50	12.50	12
Jul 2019	12.00	−4.4%	12.00	12.00	12.00	5
Jun 2019	12.55	+4.6%	12.55	12.55	12.55	6
May 2019	12.00	−4.8%	12.00	12.00	12.00	20
Mar 2019	12.60	+5.0%	12.60	12.60	12.60	2
Jan 2019	12.00	0.0%	12.00	12.00	12.00	5
Oct 2018	12.00	−4.8%	12.00	12.00	12.00	20
Sep 2018	12.61	0.0%	12.61	12.61	12.61	80
Apr 2018	12.61	+5.1%	11.45	12.61	11.45	1,525
Dec 2017	12.00	−3.8%	12.00	12.00	12.00	100
Nov 2017	12.47	+5.0%	12.47	12.47	12.47	71
Sep 2017	11.88	+2.1%	11.88	11.88	11.88	100
Aug 2017	11.64	−5.0%	11.64	11.64	11.64	30
Jul 2017	12.25	−13.7%	13.49	13.50	12.25	624
Jun 2017	14.20	−17.9%	18.15	18.15	14.20	134
May 2017	17.30	+4.8%	17.30	17.30	15.35	825
Apr 2017	16.50	−5.2%	16.55	17.35	16.50	107
Mar 2017	17.40	−18.3%	20.25	20.25	17.40	89
Feb 2017	21.30	−29.9%	28.90	28.90	21.30	106
Jan 2017	30.40	−5.0%	30.40	30.50	30.40	46
Dec 2016	32.00	+5.6%	30.30	32.00	30.00	131
Nov 2016	30.30	+2.7%	30.00	30.50	30.00	58
Oct 2016	29.50	−0.7%	29.70	29.70	28.80	8
Sep 2016	29.70	+4.9%	28.30	29.70	28.30	212
Aug 2016	28.30	+8.8%	26.00	28.30	26.00	22
Jul 2016	26.00	+4.8%	26.00	26.00	26.00	3
Jun 2016	24.80	+4.9%	24.80	24.80	24.80	99
May 2016	23.65	+4.9%	23.65	23.65	23.65	10
Apr 2016	22.55	+4.9%	21.50	22.55	21.50	35
Aug 2010	21.50	+7.5%	19.05	21.65	18.10	3,561
Jul 2010	20.00	−22.0%	25.65	28.05	19.15	11,991
Jun 2010	25.65	−9.8%	29.80	29.80	25.65	55
May 2010	28.45	+19.3%	24.90	30.70	24.85	537
Apr 2010	23.85	+2.6%	22.30	28.15	21.05	7,168
Mar 2010	23.25	+7.1%	22.50	25.75	20.65	35,848
Feb 2010	21.70	+0.2%	20.60	25.55	20.10	3,527
Jan 2010	21.65	+30.3%	16.05	22.85	15.35	22,210
Dec 2009	16.62	+20.9%	14.43	17.50	14.43	12,230
Nov 2009	13.75	−16.9%	16.00	19.50	13.75	3,417
Oct 2009	16.55	+5.1%	15.15	18.80	14.20	6,194
Sep 2009	15.75	+1.6%	15.00	19.25	15.00	11,070
Aug 2009	15.50	+12.3%	13.80	16.25	13.15	13,041
Jul 2009	13.80	−22.9%	17.05	17.05	12.55	6,810
Jun 2009	17.90	−10.5%	21.00	21.00	13.80	11,512
May 2009	20.00	+5.3%	19.95	20.00	19.95	11
Apr 2009	19.00	+5.0%	19.00	19.00	19.00	90
Mar 2009	18.10	−2.2%	18.10	18.10	18.10	4
Feb 2009	18.50	−18.1%	21.50	21.50	18.50	9
Dec 2008	22.60	−22.3%	30.55	30.55	22.60	2,704
Nov 2008	29.10	+15.5%	26.45	29.10	26.45	5
Oct 2008	25.20	+5.0%	24.00	27.70	24.00	53
Sep 2008	24.00	+4.3%	24.00	26.30	24.00	840
Aug 2008	23.00	−13.0%	25.25	25.50	18.40	10,193
Jul 2008	26.45	−22.4%	32.40	35.00	26.45	5,192
Jun 2008	34.10	+3.6%	31.35	36.20	31.35	254
May 2008	32.90	+0.2%	33.90	37.15	31.40	3,271
Apr 2008	32.85	+49.0%	21.05	33.40	20.00	18,151
Mar 2008	22.05	−32.3%	33.95	35.60	22.05	9,077
Feb 2008	32.55	−1.8%	34.80	36.75	30.50	10,994
Jan 2008	33.15	+20.5%	28.50	36.70	27.80	35,737
Dec 2007	27.50	+15.1%	23.05	30.45	23.05	27,931
Nov 2007	23.90	−17.6%	29.00	29.00	23.90	1,795
Oct 2007	29.00	−3.3%	31.00	32.30	27.60	19,486
Sep 2007	30.00	+46.7%	21.00	34.75	20.00	20,931
Aug 2007	20.45	−17.2%	23.50	25.65	19.15	20,784
Jul 2007	24.71	–	21.00	26.78	21.00	9,851

₹ 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
29 Oct 2026	34.80	36.48	33.02	33.02	33.41	128
27 Oct 2026	32.30	35.67	32.30	34.75	32.32	855
21 Oct 2026	34.00	34.00	33.99	33.99	–	2
16 Oct 2026	33.52	33.52	33.52	33.52	33.52	500
15 Oct 2026	33.60	35.28	33.60	35.28	–	2
14 Oct 2026	33.60	33.60	33.60	33.60	33.60	51
13 Oct 2026	31.60	33.33	31.60	32.00	–	16
12 Oct 2026	30.43	31.80	30.43	31.75	30.44	946
7 Oct 2026	32.03	32.03	32.03	32.03	32.03	10
6 Oct 2026	33.71	33.71	33.71	33.71	33.71	100
1 Oct 2026	35.50	35.50	35.48	35.48	35.48	125
30 Sep 2026	35.17	35.17	35.16	35.16	35.16	455
29 Sep 2026	33.44	35.19	33.44	35.18	33.54	266
25 Sep 2026	36.87	36.87	33.37	35.20	35.20	353
23 Sep 2026	35.70	35.70	35.12	35.12	35.68	1,041
22 Sep 2026	35.13	35.13	34.00	34.00	34.27	132
21 Sep 2026	34.77	36.40	33.01	33.46	35.75	1,041
18 Sep 2026	36.56	36.56	34.74	34.74	34.74	577
17 Sep 2026	36.75	36.75	36.56	36.56	36.56	1,136
16 Sep 2026	35.00	35.00	35.00	35.00	35.00	1
15 Sep 2026	30.40	33.50	30.40	33.38	–	72
11 Sep 2026	30.65	32.00	30.40	32.00	30.59	1,262

Prices in ₹ per share as traded, not adjusted.