Foods & Inns Ltd - FOODSIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.51	75.41	75.41	75.94	74.07	55,767
December 03, 2025	77.21	75.35	75.35	77.59	75	53,129
December 02, 2025	76.5	77.21	77.21	82.74	74.58	179,077
December 01, 2025	76.25	75.76	75.76	76.73	75.5	27,080
November 28, 2025	75	75.75	75.75	76.5	73.5	45,410
November 27, 2025	75.99	74.57	74.57	76.95	74.1	58,444
November 26, 2025	74.36	75.06	75.06	76	73.41	73,487
November 25, 2025	72	74.36	74.36	75.7	72	71,845
November 24, 2025	75.67	72.78	72.78	76.98	72.16	62,797
November 21, 2025	78	75.67	75.67	78	75.1	44,781
November 19, 2025	80.6	78.7	78.7	80.6	78.55	55,828
November 18, 2025	82.5	79.65	79.65	82.51	79.34	45,633
November 17, 2025	80.7	82.12	82.12	85.28	79.01	219,357
November 14, 2025	79.2	78.45	78.45	79.7	77.22	104,548
November 13, 2025	81.33	81.04	81.04	83	80.56	41,182
November 12, 2025	82.89	81.33	81.33	84.18	81	58,541
November 11, 2025	86	82.03	82.03	86.4	81.5	47,381
November 10, 2025	82.61	84.09	84.09	86.4	80.51	145,184
November 07, 2025	82.45	82.61	82.61	83.72	80	61,728
November 06, 2025	82.11	81.57	81.57	84.5	80.6	48,663
November 04, 2025	85	82.49	82.49	85.72	82.06	40,459
November 03, 2025	81.9	84.81	84.81	85.9	81.9	97,866
October 31, 2025	84	81.57	81.57	84.19	80.35	63,920
October 30, 2025	81.5	83.44	83.44	84.2	75.15	79,370
October 29, 2025	81.1	81.08	81.08	82.68	80.12	46,118
October 28, 2025	82.1	80.69	80.69	83.03	80	42,695
October 27, 2025	84.7	81.67	81.67	85.29	73.55	307,330
October 24, 2025	85	84.37	84.37	87.9	84	114,181
October 23, 2025	80.75	84.6	84.6	87.45	80.75	194,120
October 21, 2025	80.5	80.71	80.71	82.9	80.5	25,158
October 20, 2025	80.52	80.35	80.35	81.9	80	56,385
October 17, 2025	82.7	81.34	81.34	83.29	81.1	36,853
October 16, 2025	82.8	82.25	82.25	83.83	81.51	35,544
October 15, 2025	83.39	82.4	82.4	83.6	81.9	39,222
October 14, 2025	84.44	83.12	83.12	84.44	81	76,288
October 13, 2025	83.61	83.02	83.02	84.9	82.66	21,559
October 10, 2025	82.78	83.37	83.37	84.2	82.63	38,342
October 09, 2025	82.22	82.53	82.53	83.79	80.9	61,521
October 08, 2025	85.8	82.17	82.17	86.2	81.9	132,052
October 07, 2025	86.13	84.11	84.11	86.9	83	84,335
October 06, 2025	87.11	86.13	86.13	88.19	85.69	41,351
October 03, 2025	87.1	86.47	86.47	88.9	85.65	79,635
October 01, 2025	87.59	87.31	87.31	88.4	87	21,124
September 30, 2025	88.2	87.12	87.12	89.7	86.54	60,147
September 29, 2025	90.99	88.19	88.19	91.54	85.55	222,317
September 26, 2025	90.9	89.78	89.78	91.36	86	97,209
September 25, 2025	89.39	90.03	90.03	90.89	88	124,947
September 24, 2025	91.3	89	89	91.49	88.49	124,481
September 23, 2025	91	90.52	90.52	92.51	89.9	109,671
September 22, 2025	91.82	91.24	91.24	92.49	90	45,103
September 19, 2025	90.1	91.82	91.82	92.54	90.1	34,027
September 18, 2025	92.65	90.33	90.33	92.81	90.01	38,834
September 17, 2025	91.67	91.25	91.25	92.83	90.85	35,346
September 16, 2025	91.9	91.67	91.67	93.63	90.7	82,168
September 15, 2025	93	91.9	91.9	93.72	91.5	49,877
September 12, 2025	92.97	93.26	93.26	94.26	91.5	55,217
September 11, 2025	92.94	92.34	92.34	93.93	91.52	25,435
September 10, 2025	92.44	92.94	92.94	95.5	92.1	109,256
September 09, 2025	94.99	91.44	91.44	94.99	90.52	63,426
September 08, 2025	92.89	94.1	94.1	95.9	91.2	58,458

Foods & Inns Ltd (FOODSIN.NS) NSE