Fraser And Company Ltd Share Price History
₹ 0.1 Cr
Volume transacted
125.0 K
stocks traded
Last Updated time: 04 Nov 11:27 AM
Fraser and Company Ltd
BSE
04 Nov, 2024
6.50.3 (5.7%)
Prev Close
6.15
Open Price
6.5
Bid Price (QTY)
6.8 (0)
Offer Price (QTY)
6.5 (0)
Volume
124958
Today's High / Low
6.5 / 6.5
52 WK High / Low
6.5 / 4.3
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 31 Oct 2024 | 6.15 | 6.15 | 6.15 | 6.15 |
| 30 Oct 2024 | 5.49 | 5.16 | 5.49 | 5.16 |
| 29 Oct 2024 | 4.88 | 5.06 | 5.48 | 4.88 |
| 28 Oct 2024 | 5.06 | 5.07 | 5.07 | 5.06 |
| 25 Oct 2024 | 5.1 | 4.82 | 5.2 | 4.82 |
| 24 Oct 2024 | 5.25 | 5 | 5.25 | 5 |
| 23 Oct 2024 | 5.12 | 5.13 | 5.13 | 5.12 |
| 22 Oct 2024 | 5.13 | 5.7 | 5.7 | 5.13 |
| 21 Oct 2024 | 4.92 | 4.91 | 4.92 | 4.91 |
| 18 Oct 2024 | 5.13 | 5.2 | 5.2 | 4.71 |
| Date |  Price |
|---|---|
| 31 Oct 2024 | 6.15 |
| 30 Oct 2024 | 5.49 |
| 29 Oct 2024 | 4.88 |
| 28 Oct 2024 | 5.06 |
| 25 Oct 2024 | 5.1 |
| 24 Oct 2024 | 5.25 |
| 23 Oct 2024 | 5.12 |
| 22 Oct 2024 | 5.13 |
| 21 Oct 2024 | 4.92 |
| 18 Oct 2024 | 5.13 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| Aegis Logistics Ltd | 8.0 | 5.8 | 5.1 | 25.5 | 184.5 | 284.6 | 370.0 | 2074.3 |
| Adani Enterprises Ltd | 9.5 | -7.4 | -8.4 | -2.9 | 32.9 | 103.9 | 1371.3 | 870.5 |
| Redington Ltd | 20.6 | 3.9 | -5.1 | -11.3 | 33.3 | 35.4 | 232.2 | 286.2 |
| Fraser and Company Ltd | 17.1 | 17.8 | 28.9 | 19.4 | 20.8 | -20.1 | -58.1 | -59.0 |
| Honasa Consumer Ltd | -1.1 | -13.1 | -14.6 | -6.9 | 17.2 | 0.0 | 0.0 | 0.0 |
| Cello World Ltd | 1.1 | -7.7 | -10.6 | -9.1 | 5.4 | 0.0 | 0.0 | 0.0 |
| Entity | 1W |
|---|---|
| Aegis Logistics Ltd | 8.0 |
| Adani Enterprises Ltd | 9.5 |
| Redington Ltd | 20.6 |
| Fraser and Company Ltd | 17.1 |
| Honasa Consumer Ltd | -1.1 |
| Cello World Ltd | 1.1 |
Last updated time: 04 Nov 11:27 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | - | 1 | 6 | 29 | 44 | 58 | 1510 | 3 |
| Sales YoY Gr. | - | 180.8% | 678.1% | 417.8% | 48.7% | 32.0% | 2515.1% | -99.8% |
| Adj EPS | 0 | 0 | 0.09 | 0.88 | 1.3 | 1.43 | 0.42 | -1.3 |
| YoY Gr. | - | 0.0% | 9.0% | 877.8% | 47.7% | 10.0% | -70.6% | -409.5% |
| Adj Net Profit | -0 | -0 | - | 1 | 1 | 1 | 34 | -105 |
| BVPS | 4.11 | 3.89 | 5.82 | 6.7 | 8 | 9.43 | 9.85 | 8.55 |
| Parameter | 2017 |
|---|---|
| Sales | 0 |
| Sales YoY Gr. | - |
| Adj EPS | 0 |
| YoY Gr. | - |
| Adj Net Profit | -0 |
| BVPS | 4.11 |
Key Financial Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 0 | 0 | 1.91 | 11.29 | 16.27 | 16.84 | 10.36 | 0 |
| Op. Profit Mgn % | -15.38 | -16.44 | 1.94 | 3.23 | 3.48 | 2.94 | 4.38 | -2139.47 |
| Net Profit Mgn % | -15.38 | -16.44 | 1.23 | 2.45 | 2.4 | 2.01 | 2.27 | -3468.09 |
| Debt to Equity % | 0 | 0 | 0 | 0 | 0.03 | 0.05 | 0.06 | 0.05 |
| Parameter | 2017 |
|---|---|
| Return on Capital Emp. % | 0 |
| Op. Profit Mgn % | -15.38 |
| Net Profit Mgn % | -15.38 |
| Debt to Equity % | 0 |
Check out other companies share price history
Adani Enterprises Ltd
Adani Enterprises Limited (AEL), the flagship company of Adani Group, is one of ...
Aegis Logistics Ltd
Aegis Logistics Limited is in the business of import and distribution of Liquifi...
Cello World Ltd
Cello World Ltd was incorporated as 'Cello World Private Limited', as a private ...
Redington Ltd
An integrated supply chain solution provider, Redington India Limited was incorp...
Honasa Consumer Ltd
Dating back to their journey, Mamaearth has helped the Company in scaling their ...
FAQs for Fraser and Company Ltd Share Price History
What are the key events that typically impact Fraser and Company Ltd's share price history?
How do stock splits affect Fraser and Company Ltd's share price history?
How do dividends impact the share price history of Fraser and Company Ltd?
How do corporate announcements affect Fraser and Company Ltd’s share price history?
How can I use technical analysis to understand Fraser and Company Ltd’s share price history?
Unlimited trading at just
Rs. 199*