Frontier Springs share price history

NSE: FRONTSPBSE: 522195Auto ComponentsSmall Cap

Frontier Springs Limited · Face value ₹10 · Listed Feb 1994

₹1,280.60₹33.60 (2.56%)BSE ₹1,277.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹1,314.20.

30 Oct: open ₹1,314.30, high ₹1,316.10, low ₹1,270.00

52-week range of BSE trades to 30 Oct 2026

₹1,152.75Low, 22 Sep 2026₹1,870.05High, 8 May 2026

Next results date: the board meets on 11 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,513 Cr1,228th largest listed
P/E: 25.83
P/B: 8.25
Dividend yield: 0.05%
ROE: 38.1%
ROCE: 41.2%
Debt to equity: 0.06
Volume, NSE: 6,57859.3% delivered

Frontier Springs share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Frontier Springs' share price is on record from 2 Jan 2007, when it closed at ₹6.62, to 30 Oct 2026. Its highest close was ₹1,796.60 on 11 May 2026 and its lowest ₹3.33 on 14 Oct 2013, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	1,280.60	−5.5%	1,796.60	1,162.20	1,363.33	1,869.00	1,150.50	69,31,344
2025BSE close	1,354.75	+79.4%	1,771.90	584.75	755.15	1,823.33	551.12	48,22,116
2024BSE close	755.15	+113.9%	861.15	351.87	370.00	881.33	334.77	39,81,288
2023BSE close	353.05	+125.4%	353.38	115.65	161.62	354.77	114.00	32,93,145
2022BSE close	156.62	+62.0%	168.72	81.23	96.65	179.98	80.67	46,97,691
2021BSE close	96.65	−13.5%	113.18	80.25	116.00	117.00	77.33	63,74,445
2020BSE close	111.73	+67.0%	121.20	57.20	66.00	126.67	55.03	79,16,418
2019BSE close	66.90	+16.1%	84.20	48.50	56.60	91.67	47.23	41,94,315
2018BSE close	57.62	−28.4%	87.67	40.70	87.33	95.00	40.00	31,03,101
2017BSE close	80.43	+678.4%	82.08	10.03	10.13	86.33	10.03	72,44,145
2016BSE close	10.33	−3.1%	14.23	7.48	10.63	14.82	7.00	16,53,270
2015BSE close	10.67	+12.1%	10.87	6.75	10.48	12.18	6.37	11,62,758
2014BSE close	9.52	+135.2%	11.47	3.68	4.25	12.63	3.49	17,66,715
2013BSE close	4.05	−53.4%	9.15	3.33	8.55	9.67	3.22	5,45,664
2012BSE close	8.68	−12.7%	12.02	7.05	10.67	12.57	6.70	6,97,158
2011BSE close	9.95	−51.6%	21.45	9.12	21.00	21.88	8.97	9,83,295
2010BSE close	20.55	+98.9%	26.83	9.18	10.77	27.60	7.85	70,94,859
2009BSE close	10.33	+65.3%	11.45	3.67	6.25	12.02	3.49	13,70,730
2008BSE close	6.25	−27.0%	10.88	3.82	8.98	11.42	3.82	3,87,135
2007BSE close	8.57	–	8.57	4.02	6.97	8.70	4.02	15,12,300

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1,280.60	−12.3%	1,464.80	1,503.60	1,190.10	3,52,565
Sep 2026	1,460.20	+13.0%	1,300.00	1,569.80	1,150.50	24,95,881
Aug 2026	1,292.50	−4.2%	1,363.90	1,575.00	1,241.10	7,36,078
Jul 2026	1,349.30	−2.5%	1,388.10	1,550.00	1,309.10	4,83,186
Jun 2026	1,384.40	−12.6%	1,607.70	1,637.80	1,376.00	4,86,034
May 2026	1,584.00	+11.2%	1,457.80	1,869.00	1,400.00	6,67,655
Apr 2026BSE close	1,424.45	+16.1%	1,259.00	1,575.65	1,254.95	3,02,740
Mar 2026BSE close	1,227.15	−14.9%	1,421.67	1,634.00	1,201.60	4,30,021
Feb 2026BSE close	1,441.53	+2.4%	1,393.33	1,575.02	1,355.58	4,18,347
Jan 2026BSE close	1,407.08	+3.9%	1,363.33	1,663.33	1,300.00	5,58,837
Dec 2025BSE close	1,354.75	−7.5%	1,448.13	1,476.67	1,174.57	3,95,052
Nov 2025BSE close	1,464.22	−0.2%	1,470.00	1,596.67	1,335.22	4,14,042
Oct 2025BSE close	1,467.55	−1.9%	1,564.98	1,564.98	1,410.67	1,91,652
Sep 2025BSE close	1,496.02	−5.7%	1,566.67	1,700.00	1,442.25	3,36,642
Aug 2025BSE close	1,585.82	−5.2%	1,672.98	1,823.33	1,516.67	3,33,024
Jul 2025BSE close	1,672.98	+7.0%	1,575.00	1,811.33	1,433.32	6,25,002
Jun 2025BSE close	1,563.23	+25.6%	1,263.67	1,633.33	1,144.98	6,81,744
May 2025BSE close	1,244.15	+72.5%	721.25	1,302.12	650.00	7,35,225
Apr 2025BSE close	721.25	+9.9%	651.33	823.33	551.12	2,49,171
Mar 2025BSE close	656.02	+10.0%	615.00	735.90	556.33	2,00,670
Feb 2025BSE close	596.53	−14.1%	708.00	788.33	583.33	3,98,436
Jan 2025BSE close	694.42	−8.0%	755.15	832.80	618.93	2,61,456
Dec 2024BSE close	755.15	−8.4%	800.00	881.33	742.43	2,08,506
Nov 2024BSE close	824.55	+25.9%	641.90	860.38	641.90	1,96,617
Oct 2024BSE close	655.00	−4.1%	670.02	800.00	598.67	2,58,984
Sep 2024BSE close	682.88	−2.9%	729.67	749.12	656.67	2,05,602
Aug 2024BSE close	703.53	+41.7%	504.67	803.87	455.00	8,76,846
Jul 2024BSE close	496.63	−4.8%	531.98	543.33	469.72	2,26,818
Jun 2024BSE close	521.55	+5.1%	520.92	556.33	470.15	5,42,592
May 2024BSE close	496.12	+13.8%	450.80	496.12	384.00	3,16,056
Apr 2024BSE close	435.93	+11.7%	396.67	470.00	370.55	1,85,166
Mar 2024BSE close	390.10	−12.0%	444.33	465.33	341.60	2,05,140
Feb 2024BSE close	443.27	+7.9%	390.68	478.33	390.35	2,54,025
Jan 2024BSE close	410.75	+16.3%	370.00	450.10	334.77	5,04,936
Dec 2023BSE close	353.05	+20.0%	299.97	354.77	299.97	1,77,834
Nov 2023BSE close	294.10	+36.0%	221.62	294.10	211.72	2,65,599
Oct 2023BSE close	216.27	−2.7%	222.67	232.67	200.33	1,27,758
Sep 2023BSE close	222.18	−2.6%	236.63	244.67	214.80	1,16,070
Aug 2023BSE close	228.18	+10.9%	206.67	258.33	193.53	4,22,838
Jul 2023BSE close	205.77	+39.4%	150.00	218.33	138.85	8,28,156
Jun 2023BSE close	147.57	+5.2%	139.00	153.32	128.83	4,00,629
May 2023BSE close	140.27	−0.2%	145.82	153.30	135.02	1,67,643
Apr 2023BSE close	140.62	+18.0%	121.63	153.27	121.63	2,74,902
Mar 2023BSE close	119.20	−2.6%	125.68	141.67	114.00	1,88,871
Feb 2023BSE close	122.35	−20.9%	158.28	164.47	121.83	1,66,014
Jan 2023BSE close	154.58	−1.3%	161.62	168.00	145.17	1,56,831
Dec 2022BSE close	156.62	−4.9%	167.98	176.33	142.67	3,54,663
Nov 2022BSE close	164.67	+5.3%	158.28	179.98	142.00	5,04,324
Oct 2022BSE close	156.45	+7.0%	149.97	174.67	137.32	5,37,447
Sep 2022BSE close	146.17	+46.2%	99.85	165.00	99.68	13,13,043
Aug 2022BSE close	99.95	−1.9%	103.00	112.67	97.07	1,86,882
Jul 2022BSE close	101.87	+9.3%	97.33	105.00	91.92	1,02,633
Jun 2022BSE close	93.23	−7.5%	106.63	107.83	86.77	86,262
May 2022BSE close	100.78	−16.7%	124.67	124.67	96.00	2,17,992
Apr 2022BSE close	120.92	+33.0%	89.75	131.67	89.75	7,41,276
Mar 2022BSE close	90.88	+4.9%	86.67	98.27	85.33	1,33,836
Feb 2022BSE close	86.62	−9.8%	96.67	99.62	80.67	2,22,534
Jan 2022BSE close	95.98	−0.7%	96.65	101.67	93.33	2,96,799
Dec 2021BSE close	96.65	+11.2%	92.63	104.95	85.40	3,33,936
Nov 2021BSE close	86.92	−10.9%	98.67	108.33	85.40	4,23,729
Oct 2021BSE close	97.55	−2.4%	97.52	105.85	95.00	4,14,099
Sep 2021BSE close	99.98	+6.9%	95.33	112.57	91.33	10,63,455
Aug 2021BSE close	93.53	0.0%	94.67	99.57	86.00	3,19,782
Jul 2021BSE close	93.57	+1.0%	92.67	102.00	90.83	5,10,816
Jun 2021BSE close	92.67	−5.1%	99.97	101.67	82.33	5,29,884
May 2021BSE close	97.62	+13.2%	86.13	104.67	80.67	7,41,984
Apr 2021BSE close	86.22	−2.2%	90.00	93.00	77.33	3,20,403
Mar 2021BSE close	88.17	−8.3%	95.83	99.33	84.00	4,65,207
Feb 2021BSE close	96.10	−8.5%	103.37	114.00	89.73	6,59,286
Jan 2021BSE close	105.00	−6.0%	116.00	117.00	99.33	5,91,864
Dec 2020BSE close	111.73	+25.7%	89.20	120.27	88.03	12,42,822
Nov 2020BSE close	88.90	−12.0%	100.67	103.92	85.33	5,42,349
Oct 2020BSE close	101.05	−13.0%	118.33	119.67	99.33	3,43,353
Sep 2020BSE close	116.20	+17.0%	98.33	125.10	92.00	8,89,677
Aug 2020BSE close	99.35	+17.6%	86.00	126.63	83.37	10,07,535
Jul 2020BSE close	84.48	+0.4%	83.37	103.33	80.00	6,81,795
Jun 2020BSE close	84.12	+22.4%	71.65	91.30	68.05	3,43,449
May 2020BSE close	68.70	−4.1%	69.67	76.67	63.68	1,66,479
Apr 2020BSE close	71.67	+22.1%	59.97	75.67	57.00	3,08,520
Mar 2020BSE close	58.72	−41.7%	109.00	109.32	55.03	3,98,136
Feb 2020BSE close	100.72	+20.0%	82.00	126.67	78.33	12,82,872
Jan 2020BSE close	83.92	+25.4%	66.00	90.00	64.83	7,09,431
Dec 2019BSE close	66.90	+3.5%	63.37	67.87	58.33	1,76,238
Nov 2019BSE close	64.65	+2.3%	66.47	77.33	61.50	2,16,918
Oct 2019BSE close	63.20	−9.5%	69.67	71.00	60.33	88,110
Sep 2019BSE close	69.85	+9.3%	57.73	73.33	55.40	2,01,315
Aug 2019BSE close	63.92	+6.0%	58.53	67.83	50.95	1,78,230
Jul 2019BSE close	60.30	−19.8%	71.83	75.00	56.67	1,69,506
Jun 2019BSE close	75.15	−1.6%	76.67	82.67	69.20	4,57,596
May 2019BSE close	76.35	+7.3%	70.17	91.67	60.00	4,66,767
Apr 2019BSE close	71.15	−12.7%	81.52	90.85	69.67	8,71,263
Mar 2019BSE close	81.52	+41.5%	55.00	86.33	55.00	10,08,906
Feb 2019BSE close	57.62	+11.5%	47.23	62.67	47.23	2,10,603
Jan 2019BSE close	51.67	−10.3%	56.60	59.67	47.37	1,48,863
Dec 2018BSE close	57.62	+6.7%	55.67	60.98	45.17	1,52,661
Nov 2018BSE close	54.02	−0.6%	55.63	62.00	51.33	98,493
Oct 2018BSE close	54.37	−1.5%	55.67	59.63	50.33	92,913
Sep 2018BSE close	55.22	−5.9%	56.70	66.27	52.02	2,38,020
Aug 2018BSE close	58.65	+31.2%	42.92	65.00	42.92	4,41,282
Jul 2018BSE close	44.70	+7.6%	44.67	46.48	40.00	76,476
Jun 2018BSE close	41.55	−17.5%	51.33	54.00	40.40	2,67,627
May 2018BSE close	50.33	−13.0%	58.33	62.32	50.00	2,23,368
Apr 2018BSE close	57.85	+6.8%	53.67	58.67	52.37	3,01,194
Mar 2018BSE close	54.17	−10.5%	60.52	64.33	48.37	3,65,619
Feb 2018BSE close	60.52	−15.4%	71.33	76.47	60.00	4,37,928
Jan 2018BSE close	71.55	−11.0%	87.33	95.00	69.07	4,07,520
Dec 2017BSE close	80.43	+4.8%	78.33	86.33	61.67	4,27,161
Nov 2017BSE close	76.75	+22.9%	62.33	78.98	58.33	5,03,235
Oct 2017BSE close	62.45	+80.6%	37.03	70.97	37.03	19,73,958
Sep 2017BSE close	34.58	−5.6%	36.92	38.32	31.67	5,33,892
Aug 2017BSE close	36.62	+52.6%	24.50	37.67	23.00	9,07,824
Jul 2017BSE close	24.00	+14.4%	21.02	24.97	20.13	2,27,313
Jun 2017BSE close	20.98	−5.9%	22.33	24.73	19.67	2,96,073
May 2017BSE close	22.30	+16.2%	19.20	22.67	15.37	4,54,197
Apr 2017BSE close	19.18	+14.1%	16.77	21.67	16.50	5,24,625
Mar 2017BSE close	16.82	+28.7%	12.73	18.67	12.43	9,36,237
Feb 2017BSE close	13.07	+9.0%	12.65	14.23	11.67	3,45,189
Jan 2017BSE close	11.98	+16.0%	10.13	13.90	10.03	1,14,441
Dec 2016BSE close	10.33	−5.5%	11.00	11.67	8.70	93,117
Nov 2016BSE close	10.93	−20.4%	14.00	14.00	9.67	1,46,196
Oct 2016BSE close	13.73	+11.5%	12.50	14.82	11.83	1,18,911
Sep 2016BSE close	12.32	+22.6%	9.73	14.23	9.35	4,16,952
Aug 2016BSE close	10.05	+3.8%	9.17	10.98	9.17	1,83,465
Jul 2016BSE close	9.68	+6.0%	8.98	11.78	8.00	1,09,911
Jun 2016BSE close	9.13	−4.5%	9.00	10.32	7.33	1,63,521
May 2016BSE close	9.57	+15.7%	8.25	10.00	7.67	49,914
Apr 2016BSE close	8.27	+9.7%	8.78	10.53	7.03	42,552
Mar 2016BSE close	7.53	−1.1%	7.35	9.50	7.00	1,58,112
Feb 2016BSE close	7.62	−9.9%	8.83	9.48	7.18	61,425
Jan 2016BSE close	8.45	−20.8%	10.63	11.00	7.45	1,09,194
Dec 2015BSE close	10.67	+22.8%	9.03	12.18	8.43	1,43,592
Nov 2015BSE close	8.68	+0.6%	9.23	9.23	8.00	29,793
Oct 2015BSE close	8.63	+7.5%	7.98	11.15	6.38	1,76,598
Sep 2015BSE close	8.03	+4.8%	7.48	9.50	6.37	33,636
Aug 2015BSE close	7.67	−9.1%	8.97	10.65	7.00	1,08,276
Jul 2015BSE close	8.43	+5.4%	8.67	9.23	7.67	1,56,102
Jun 2015BSE close	8.00	−1.2%	7.95	10.67	7.67	31,320
May 2015BSE close	8.10	+4.5%	7.68	9.00	7.53	43,020
Apr 2015BSE close	7.75	−9.2%	9.00	10.33	7.67	70,071
Mar 2015BSE close	8.53	−8.9%	9.33	10.75	7.00	1,99,944
Feb 2015BSE close	9.37	+2.7%	9.17	11.00	8.67	1,25,901
Jan 2015BSE close	9.12	−4.2%	10.48	10.48	8.38	44,505
Dec 2014BSE close	9.52	+0.9%	9.83	10.93	8.83	1,07,049
Nov 2014BSE close	9.43	+2.5%	9.33	12.63	8.50	3,48,735
Oct 2014BSE close	9.20	+17.4%	8.58	9.98	7.03	79,734
Sep 2014BSE close	7.83	+11.9%	7.33	9.65	7.03	1,51,467
Aug 2014BSE close	7.00	−12.1%	7.65	9.40	6.52	1,48,185
Jul 2014BSE close	7.97	−24.5%	10.50	11.28	7.97	1,54,110
Jun 2014BSE close	10.55	+49.6%	6.93	11.32	6.47	2,22,054
May 2014BSE close	7.05	+59.1%	4.45	7.67	4.22	1,66,707
Apr 2014BSE close	4.43	+20.6%	3.68	5.12	3.49	96,810
Mar 2014BSE close	3.68	−18.4%	4.35	4.54	3.67	1,63,521
Feb 2014BSE close	4.50	+4.5%	4.33	5.10	3.92	80,781
Jan 2014BSE close	4.31	+6.5%	4.25	6.00	4.21	47,562
Dec 2013BSE close	4.05	+11.6%	3.47	4.05	3.33	15,990
Nov 2013BSE close	3.63	+3.5%	3.68	4.02	3.42	38,064
Oct 2013BSE close	3.50	−20.4%	3.96	4.07	3.22	26,103
Sep 2013BSE close	4.40	+18.6%	3.57	5.24	3.57	22,542
Aug 2013BSE close	3.71	−20.5%	4.50	4.67	3.35	33,744
Jul 2013BSE close	4.67	−25.1%	6.83	7.17	4.67	33,798
Jun 2013BSE close	6.23	+2.7%	6.33	7.50	5.00	24,516
May 2013BSE close	6.07	−9.5%	6.60	7.87	6.00	25,230
Apr 2013BSE close	6.70	+1.8%	6.58	7.97	5.38	71,073
Mar 2013BSE close	6.58	−13.6%	7.17	8.67	5.08	1,12,425
Feb 2013BSE close	7.62	−9.0%	8.38	9.47	6.78	57,195
Jan 2013BSE close	8.37	−3.6%	8.55	9.67	7.92	84,984
Dec 2012BSE close	8.68	−6.5%	9.33	9.58	8.00	39,552
Nov 2012BSE close	9.28	+12.8%	8.68	10.17	7.83	31,083
Oct 2012BSE close	8.23	−8.2%	9.00	9.33	7.48	72,378
Sep 2012BSE close	8.97	+22.3%	7.37	9.60	7.03	92,766
Aug 2012BSE close	7.33	−4.3%	7.98	8.00	6.70	89,673
Jul 2012BSE close	7.67	−4.0%	8.32	9.00	7.53	34,740
Jun 2012BSE close	7.98	−7.9%	8.85	9.32	7.33	50,442
May 2012BSE close	8.67	−7.1%	9.50	11.32	7.85	33,183
Apr 2012BSE close	9.33	+6.1%	9.33	10.33	8.25	36,282
Mar 2012BSE close	8.80	−9.1%	9.37	10.67	8.75	74,475
Feb 2012BSE close	9.68	−3.6%	10.02	10.55	9.38	44,421
Jan 2012BSE close	10.05	+1.0%	10.67	12.57	7.85	98,163
Dec 2011BSE close	9.95	+2.4%	9.72	10.88	8.97	23,586
Nov 2011BSE close	9.72	−15.5%	11.63	12.33	9.05	65,118
Oct 2011BSE close	11.50	+7.5%	11.92	12.50	10.33	46,467
Sep 2011BSE close	10.70	−10.8%	11.17	13.00	9.53	87,342
Aug 2011BSE close	12.00	−16.9%	14.98	16.67	10.72	41,877
Jul 2011BSE close	14.43	−12.3%	17.62	18.12	14.08	42,741
Jun 2011BSE close	16.45	−2.1%	17.00	18.48	13.67	49,392
May 2011BSE close	16.80	−15.4%	19.92	19.93	16.00	38,607
Apr 2011BSE close	19.85	+19.1%	16.38	20.25	16.38	99,723
Mar 2011BSE close	16.67	−14.5%	17.52	18.22	14.83	2,65,305
Feb 2011BSE close	19.48	+12.4%	18.23	21.42	15.07	1,30,815
Jan 2011BSE close	17.33	−15.7%	21.00	21.88	16.90	92,322
Dec 2010BSE close	20.55	−4.9%	21.47	22.67	18.38	1,25,514
Nov 2010BSE close	21.62	−3.3%	22.33	26.67	19.33	3,90,879
Oct 2010BSE close	22.35	−7.3%	25.30	26.63	21.98	4,01,301
Sep 2010BSE close	24.10	+86.1%	13.60	27.60	12.72	28,33,572
Aug 2010BSE close	12.95	+15.1%	10.18	15.98	9.33	7,23,183
Jul 2010BSE close	11.25	+2.3%	11.00	13.97	8.67	11,00,490
Jun 2010BSE close	11.00	+2.2%	10.67	12.50	8.50	1,17,783
May 2010BSE close	10.77	+3.4%	9.00	12.90	8.00	3,58,164
Apr 2010BSE close	10.42	+4.7%	11.83	12.83	8.75	3,13,272
Mar 2010BSE close	9.95	+1.2%	9.67	11.83	7.85	1,45,005
Feb 2010BSE close	9.83	−4.8%	9.52	11.40	8.77	2,75,259
Jan 2010BSE close	10.33	0.0%	10.77	14.35	9.52	3,10,437
Dec 2009BSE close	10.33	+7.6%	10.08	12.02	9.35	3,42,627
Nov 2009BSE close	9.60	+9.7%	8.42	10.98	7.98	3,61,092
Oct 2009BSE close	8.75	+31.3%	6.67	8.95	6.10	2,99,178
Sep 2009BSE close	6.67	+27.0%	5.55	7.17	5.33	1,73,283
Aug 2009BSE close	5.25	+35.7%	4.47	5.72	4.47	38,712
Jul 2009BSE close	3.87	−22.6%	4.83	4.83	3.85	18,444
Jun 2009BSE close	5.00	+29.9%	4.04	5.83	4.03	35,388
May 2009BSE close	3.85	−18.9%	4.53	4.53	3.49	17,334
Apr 2009BSE close	4.75	+5.9%	4.88	5.00	4.70	51
Mar 2009BSE close	4.48	−16.5%	5.37	5.37	4.48	153
Feb 2009BSE close	5.37	−10.1%	5.95	6.23	5.37	1,365
Jan 2009BSE close	5.97	−4.5%	6.25	6.28	5.83	83,103
Dec 2008BSE close	6.25	+11.6%	5.60	6.25	5.60	75
Nov 2008BSE close	5.60	−13.6%	6.17	6.17	5.58	91,551
Oct 2008BSE close	6.48	+1.8%	6.05	7.00	6.05	22,557
Sep 2008BSE close	6.37	−5.4%	6.72	7.65	6.35	666
Aug 2008BSE close	6.73	+52.5%	4.64	6.97	4.64	26,886
Jul 2008BSE close	4.42	−10.5%	4.69	4.69	3.82	7,500
Jun 2008BSE close	4.94	+9.9%	4.72	5.19	4.28	7,800
May 2008BSE close	4.49	−7.0%	4.83	5.09	4.49	7,500
Apr 2008BSE close	4.83	−8.5%	5.03	5.27	4.57	11,700
Mar 2008BSE close	5.28	−11.9%	5.72	6.30	5.28	8,100
Feb 2008BSE close	6.00	0.0%	5.72	6.60	5.20	31,800
Jan 2008BSE close	6.00	−30.0%	8.98	11.42	6.00	1,71,000
Dec 2007BSE close	8.57	+23.6%	7.27	8.70	6.72	1,84,200
Nov 2007BSE close	6.93	+15.9%	6.27	7.97	5.08	1,59,300
Oct 2007BSE close	5.98	+14.0%	5.00	6.33	4.72	2,51,100
Sep 2007BSE close	5.25	+13.7%	4.62	5.64	4.58	1,17,000
Aug 2007BSE close	4.62	−12.1%	5.25	5.25	4.38	1,50,000
Jul 2007BSE close	5.25	+27.1%	4.02	5.37	4.02	91,200
Jun 2007BSE close	4.13	−20.8%	5.00	5.18	4.13	10,500
May 2007BSE close	5.22	−2.2%	5.10	5.33	4.57	68,100
Apr 2007BSE close	5.33	+3.2%	5.33	6.03	4.85	65,400
Mar 2007BSE close	5.17	−10.7%	6.07	6.22	4.67	1,00,200
Feb 2007BSE close	5.78	−20.8%	7.27	7.60	5.62	1,85,100
Jan 2007BSE close	7.30	–	6.97	7.55	6.33	1,30,200

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	1,314.30	1,316.10	1,270.00	1,280.60	1,291.73	6,578	59.3%
29 Oct 2026	1,306.00	1,336.10	1,291.00	1,314.20	1,319.46	4,582	45.9%
28 Oct 2026	1,265.00	1,349.00	1,251.50	1,309.70	1,303.32	20,895	35.6%
27 Oct 2026	1,264.90	1,300.90	1,251.20	1,270.20	1,280.92	9,083	55.6%
26 Oct 2026	1,285.00	1,291.40	1,251.20	1,273.10	1,267.87	6,831	47.7%
23 Oct 2026	1,253.70	1,328.80	1,190.10	1,297.60	1,275.34	41,141	27.7%
22 Oct 2026	1,312.90	1,312.90	1,239.00	1,252.30	1,264.21	17,784	49.5%
21 Oct 2026	1,314.00	1,314.00	1,278.10	1,300.60	1,295.47	9,953	57.8%
19 Oct 2026	1,358.70	1,378.60	1,289.30	1,307.00	1,319.07	17,151	55.2%
16 Oct 2026	1,397.10	1,397.10	1,365.10	1,372.80	1,373.52	7,415	54.5%
15 Oct 2026	1,401.60	1,403.60	1,378.90	1,388.80	1,391.51	7,999	56.5%
14 Oct 2026	1,407.90	1,434.30	1,384.10	1,401.60	1,411.18	10,665	46.4%
13 Oct 2026	1,368.70	1,421.00	1,353.20	1,407.90	1,378.35	7,683	54.3%
12 Oct 2026	1,380.00	1,409.00	1,365.00	1,375.60	1,393.63	7,278	60.0%
9 Oct 2026	1,409.80	1,411.90	1,366.20	1,378.00	1,382.18	13,816	48.3%
8 Oct 2026	1,442.80	1,442.80	1,380.00	1,395.90	1,393.20	24,543	50.6%
7 Oct 2026	1,401.90	1,503.60	1,389.20	1,431.20	1,448.07	79,155	39.0%
6 Oct 2026	1,387.40	1,418.00	1,385.00	1,392.50	1,396.79	12,486	59.6%
5 Oct 2026	1,425.00	1,460.00	1,361.00	1,387.40	1,387.47	15,592	47.6%
1 Oct 2026	1,464.80	1,464.80	1,392.00	1,415.60	1,413.39	31,935	44.5%
30 Sep 2026	1,414.40	1,500.00	1,402.00	1,460.20	1,455.23	55,952	33.1%
29 Sep 2026	1,431.00	1,431.00	1,339.00	1,394.10	1,385.46	52,600	32.6%

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.Frontier Springs bonus and split history

Ex-date	Event	Price factor	What happened
13 Mar 2026	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
15 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.