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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.6	61.83	61.83	62.2	60.07	145,491
February 19, 2026	61.8	60.54	60.54	62.37	60.07	67,948
February 18, 2026	63.6	61.47	61.47	63.6	61.23	117,444
February 17, 2026	60.04	61.83	61.83	62.79	59.21	143,489
February 16, 2026	61	60.74	60.74	62.61	59.64	185,892
February 13, 2026	67	60.93	60.93	68	60.02	306,440
February 12, 2026	71.99	66.75	66.75	72.08	66.4	168,281
February 11, 2026	74.65	71.12	71.12	74.8	67.7	435,450
February 10, 2026	73.55	75.03	75.03	76.44	73.11	167,062
February 09, 2026	70.5	73.05	73.05	77.45	70.25	392,777
February 06, 2026	70.89	70.09	70.09	71.8	69.2	177,056
February 05, 2026	67.78	70.45	70.45	71.39	66.93	224,644
February 04, 2026	62.9	67.78	67.78	68.64	61.02	206,151
February 03, 2026	61.9	62.14	62.14	66.01	59.07	160,760
February 02, 2026	59.34	57.95	57.95	60.66	56.15	139,540
February 01, 2026	60.8	59.63	59.63	60.8	59	19,517
January 30, 2026	59.85	60.05	60.05	61.93	59.53	85,453
January 29, 2026	62.4	60.12	60.12	62.4	59.85	165,456
January 28, 2026	60.1	61.21	61.21	62.4	60.1	60,589
January 27, 2026	61.91	60.19	60.19	62.78	60	74,817
January 23, 2026	62.01	61.91	61.91	63.5	60	117,842
January 22, 2026	63	62.93	62.93	64.38	61.5	152,583
January 21, 2026	60.02	62.27	62.27	63.18	60.02	117,495
January 20, 2026	62.99	60.85	60.85	62.99	60.5	132,778
January 19, 2026	62.3	61.64	61.64	62.89	61.13	68,538
January 16, 2026	63.03	63.64	63.64	65.92	63.03	55,487
January 14, 2026	64.59	64.4	64.4	64.85	63.64	69,403
January 13, 2026	66.95	64.48	64.48	67.78	63.96	22,465
January 12, 2026	64	64.19	64.19	64.75	63.01	75,937
January 09, 2026	68.2	64.64	64.64	68.2	64	103,737
January 08, 2026	69.96	68.28	68.28	71.6	67.65	83,456
January 07, 2026	69.49	69.65	69.65	69.99	68.78	95,796
January 06, 2026	69.39	68.6	68.6	71.3	68.13	198,787
January 05, 2026	68.75	68.38	68.38	69.5	68	59,652
January 02, 2026	68.1	68.74	68.74	69.48	67.99	159,883
January 01, 2026	70.1	68.39	68.39	70.17	68	77,191
December 31, 2025	69.94	69.46	69.46	70.36	68.58	218,732
December 30, 2025	69.14	69.22	69.22	69.71	68.9	19,313
December 29, 2025	70	69.13	69.13	70.19	68.69	90,717
December 26, 2025	71.89	69.12	69.12	71.89	68.66	47,503
December 24, 2025	70.15	69.5	69.5	70.15	69	55,114
December 23, 2025	70.5	69.09	69.09	71	68.64	113,426
December 22, 2025	70.8	69.45	69.45	70.8	68.51	182,230
December 19, 2025	71.75	70.08	70.08	71.9	69	122,007
December 18, 2025	71.99	71.18	71.18	74.09	69	97,972
December 17, 2025	70.02	69.89	69.89	71.12	69.05	60,792
December 16, 2025	71.69	70.24	70.24	71.7	69.56	211,846
December 15, 2025	73	71.34	71.34	74.24	70.15	487,655
December 12, 2025	74.99	73.53	73.53	75.16	73.11	48,441
December 11, 2025	74.97	73.52	73.52	74.97	73	63,674
December 10, 2025	74.99	73.18	73.18	76.7	73.01	66,927
December 09, 2025	73.39	73.73	73.73	74.23	72.5	51,669
December 08, 2025	73.22	73.75	73.75	76.63	73.1	71,298
December 05, 2025	75.57	75.61	75.61	76.9	74	36,542
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

Foods & Inns Ltd (FOODSIN.NS) NSE