FRSM share price history Faran Sugar Mills Limited

Faran Sugar Mills Limited (FRSM) has 1,875 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 43.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 127.51
Last session: 13 Nov 2026close Rs 43.94
Sessions on file: 1,875123 months
Highest close: Rs 181.2724 Jan 2017
Lowest close: Rs 31.5019 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FRSM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	43.94	43.94	40.07	427,082	9
Oct 2026	41.20	42.40	39.53	14,941	21
Sep 2026	41.16	43.12	40.00	98,589	21
Aug 2026	41.60	43.95	41.60	54,158	19
Jul 2026	43.49	50.68	42.33	277,713	23
Jun 2026	45.60	48.17	44.64	203,782	20
May 2026	47.89	47.89	44.01	324,371	17
Apr 2026	43.38	49.68	43.01	205,137	22
Mar 2026	43.01	48.92	38.02	87,184	20
Feb 2026	41.02	52.58	41.02	114,546	19
Jan 2026	52.07	59.65	52.07	1,059,509	22
Dec 2025	54.00	55.24	52.53	166,077	22
Nov 2025	53.24	55.50	53.16	337,850	20
Oct 2025	54.89	59.34	52.79	1,235,689	23
Sep 2025	54.81	61.45	46.00	1,441,057	22
Aug 2025	45.68	46.00	44.02	192,097	20
Jul 2025	44.40	46.41	39.91	498,548	23
Jun 2025	40.05	40.05	38.22	396,040	19
May 2025	40.00	47.60	40.00	752,704	20
Apr 2025	47.08	47.08	42.80	249,327	15
Mar 2025	43.03	45.00	43.03	178,352	17
Feb 2025	45.00	45.75	45.00	40,043	17
Jan 2025	47.11	51.41	40.25	166,444	23
Dec 2024	46.37	47.50	44.01	178,526	21
Nov 2024	47.00	57.79	39.04	98,644	19
Oct 2024	39.50	44.00	39.50	12,750	22
Sep 2024	44.00	47.32	43.64	295,272	18
Aug 2024	47.32	47.32	42.31	425,520	21
Jul 2024	46.99	54.04	45.42	221,176	15
Jun 2024	52.50	55.92	51.88	249,550	17
May 2024	54.12	70.00	54.12	44,414	7
Apr 2024	67.00	67.00	64.00	23,000	10
Mar 2024	67.70	68.00	63.00	7,000	6
Feb 2024	65.00	67.50	57.10	68,500	10
Jan 2024	68.00	93.28	68.00	282,500	20
Dec 2023	84.50	84.50	76.00	79,000	17
Nov 2023	81.00	87.75	81.00	164,500	13
Oct 2023	84.25	88.30	61.00	91,500	14
Sep 2023	61.00	61.00	60.00	1,500	2
Aug 2023	60.00	61.25	60.00	22,500	5
Jul 2023	64.00	64.00	58.25	177,000	5
Jun 2023	58.00	60.25	56.05	13,000	6
May 2023	60.25	60.25	54.00	31,000	5
Apr 2023	54.50	54.50	54.50	176,500	1
Mar 2023	55.00	57.80	52.01	16,000	7
Feb 2023	55.00	55.00	52.50	363,000	6
Jan 2023	58.75	58.75	51.00	115,500	17
Dec 2022	55.67	56.00	54.49	389,500	6
Nov 2022	58.48	59.99	53.90	72,000	16
Oct 2022	52.00	53.90	52.00	156,500	10
Sep 2022	52.50	52.50	49.00	100,500	13
Aug 2022	50.90	50.90	44.00	271,500	18
Jul 2022	46.00	52.50	46.00	67,000	11
Jun 2022	46.90	47.90	44.00	720,500	14
May 2022	47.15	47.15	40.45	1,343,000	17
Apr 2022	41.71	41.71	37.23	482,000	14
Mar 2022	37.00	38.99	34.30	98,000	15
Feb 2022	34.99	37.50	33.00	259,500	16
Jan 2022	36.50	36.95	31.98	415,000	17
Dec 2021	35.78	37.00	34.23	93,000	19
Nov 2021	36.11	41.79	36.11	290,500	18
Oct 2021	38.02	41.50	37.50	238,000	18
Sep 2021	40.84	49.84	38.17	2,229,000	22
Aug 2021	40.17	47.20	36.00	1,363,000	20
Jul 2021	35.43	37.99	33.10	681,500	17
Jun 2021	32.50	34.50	32.50	356,500	22
May 2021	35.00	39.00	35.00	129,500	13
Apr 2021	37.85	37.85	33.01	27,500	12
Mar 2021	37.00	38.50	34.83	183,500	17
Feb 2021	39.25	42.90	38.37	345,500	16
Jan 2021	42.50	45.00	39.63	692,500	21
Dec 2020	42.28	48.17	42.28	223,500	18
Nov 2020	45.00	52.17	45.00	104,500	15
Oct 2020	47.29	50.99	46.16	55,500	14
Sep 2020	50.00	53.10	48.50	141,500	14
Aug 2020	51.00	53.36	49.00	116,000	16
Jul 2020	46.18	48.99	39.50	224,000	19
Jun 2020	39.50	46.98	39.13	186,000	17
May 2020	45.10	56.99	45.10	55,000	14
Apr 2020	46.51	52.00	46.51	4,000	9
Mar 2020	52.00	55.64	51.50	13,000	5
Feb 2020	51.50	57.00	51.50	19,500	6
Jan 2020	57.00	72.12	57.00	71,000	10
Dec 2019	75.91	85.99	60.00	568,000	18
Nov 2019	58.00	58.00	49.00	159,500	17
Oct 2019	49.00	50.00	35.10	115,000	17
Sep 2019	36.50	37.00	32.01	19,000	10
Aug 2019	33.80	34.12	31.50	30,500	6
Jul 2019	35.05	40.50	35.05	9,500	5
Jun 2019	40.60	43.14	40.60	57,000	7
May 2019	45.41	54.00	45.41	61,500	10
Apr 2019	54.00	57.25	53.00	22,500	12
Mar 2019	60.00	61.00	57.50	34,000	11
Feb 2019	58.50	69.00	58.50	33,500	14
Jan 2019	67.55	82.95	67.55	145,000	19
Dec 2018	81.89	82.64	68.00	175,000	13
Nov 2018	68.41	71.00	67.50	46,500	10
Oct 2018	70.50	75.00	65.53	216,500	16
Sep 2018	75.00	76.00	72.24	95,500	12
Aug 2018	78.80	82.89	76.00	74,500	11
Jul 2018	83.99	83.99	75.10	25,000	8
Jun 2018	83.10	91.45	82.71	91,500	13
May 2018	92.00	92.00	78.00	135,500	11
Apr 2018	83.00	89.70	83.00	87,000	11
Mar 2018	91.50	92.00	78.30	412,000	16
Feb 2018	82.98	82.98	68.50	574,000	16
Jan 2018	69.65	71.15	60.30	176,000	20
Dec 2017	65.00	78.75	63.86	183,000	14
Nov 2017	68.00	68.00	61.00	89,000	18
Oct 2017	63.40	75.12	63.40	44,500	15
Sep 2017	79.07	79.07	69.00	84,000	10
Aug 2017	71.90	71.90	63.98	247,000	21
Jul 2017	68.85	80.85	68.85	214,000	20
Jun 2017	80.26	98.10	78.03	588,300	18
May 2017	101.63	132.43	101.63	592,800	22
Apr 2017	129.00	136.38	127.10	113,600	20
Mar 2017	139.61	150.08	134.00	215,900	21
Feb 2017	148.03	165.74	148.03	568,600	20
Jan 2017	165.09	181.27	156.28	1,602,500	22
Dec 2016	164.76	178.11	152.48	1,165,800	21
Nov 2016	153.25	164.68	150.00	248,300	22
Oct 2016	147.24	169.19	144.38	446,100	19
Sep 2016	144.11	149.90	127.51	303,100	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	43.94	+4.62%	356,301
12 Nov 2026	42.00	+2.24%	21,296
11 Nov 2026	41.08	-2.28%	24,012
10 Nov 2026	42.04	+0.10%	11,527
6 Nov 2026	42.00	+4.82%	600
5 Nov 2026	40.07	-2.74%	12,536
4 Nov 2026	41.20	0.00%	274
3 Nov 2026	41.20	0.00%	258
2 Nov 2026	41.20	0.00%	278
30 Oct 2026	41.20	0.00%	13
29 Oct 2026	41.20	+4.22%	3,090
28 Oct 2026	39.53	0.00%	74
27 Oct 2026	39.53	0.00%	441
26 Oct 2026	39.53	0.00%	97
23 Oct 2026	39.53	-6.77%	2,134
22 Oct 2026	42.40	0.00%	44
21 Oct 2026	42.40	+4.51%	501
20 Oct 2026	40.57	0.00%	4
19 Oct 2026	40.57	0.00%	57
15 Oct 2026	40.57	0.00%	260
14 Oct 2026	40.57	0.00%	101
13 Oct 2026	40.57	+1.43%	819
12 Oct 2026	40.00	-0.05%	3,272
9 Oct 2026	40.02	-0.05%	1,444
8 Oct 2026	40.04	-1.16%	612
7 Oct 2026	40.51	0.00%	318
6 Oct 2026	40.51	0.00%	285
5 Oct 2026	40.51	-1.58%	1,343
2 Oct 2026	41.16	0.00%	22
1 Oct 2026	41.16	0.00%	10
30 Sep 2026	41.16	-2.02%	2,078
29 Sep 2026	42.01	0.00%	145
25 Sep 2026	42.01	0.00%	213
24 Sep 2026	42.01	0.00%	52
23 Sep 2026	42.01	0.00%	204
22 Sep 2026	42.01	0.00%	5
21 Sep 2026	42.01	-2.57%	4,636
18 Sep 2026	43.12	+4.79%	969
17 Sep 2026	41.15	0.00%	45
16 Sep 2026	41.15	0.00%	344
15 Sep 2026	41.15	0.00%	350
14 Sep 2026	41.15	0.00%	219
11 Sep 2026	41.15	+2.88%	1,392
10 Sep 2026	40.00	-3.59%	1,529
9 Sep 2026	41.49	0.00%	137
8 Sep 2026	41.49	-0.38%	897
7 Sep 2026	41.65	0.00%	2,280
4 Sep 2026	41.65	-2.05%	3,324
3 Sep 2026	42.52	+6.30%	67,823
2 Sep 2026	40.00	-3.85%	11,900
1 Sep 2026	41.60	0.00%	47
31 Aug 2026	41.60	-3.44%	3,296
28 Aug 2026	43.08	+2.28%	10,236
27 Aug 2026	42.12	0.00%	936
25 Aug 2026	42.12	-4.16%	2,323
24 Aug 2026	43.95	+1.76%	6,380
21 Aug 2026	43.19	+1.60%	4,687
20 Aug 2026	42.51	-0.49%	710
19 Aug 2026	42.72	0.00%	283
18 Aug 2026	42.72	-0.60%	9,724

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FRSM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,875 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.