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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	91.75	91.69	91.69	93.9	88.2	42,062
September 04, 2025	90.01	91.36	91.36	92.6	90.01	22,162
September 03, 2025	89.44	90.41	90.41	91.1	89	51,784
September 02, 2025	89.11	89.44	89.44	90.9	88.6	35,613
September 01, 2025	87.5	89.65	89.65	90.4	87.1	34,708
August 29, 2025	87.98	87.44	87.44	89.8	87.1	24,862
August 28, 2025	88.2	87.78	87.78	88.8	86.2	14,249
August 26, 2025	89.89	88.35	88.35	89.89	85.66	64,671
August 25, 2025	90.87	89.21	89.21	90.88	89	32,280
August 22, 2025	92.95	90.12	90.12	93	89.1	113,452
August 21, 2025	92.9	92.57	92.57	93.79	91	101,601
August 20, 2025	93.9	92.67	92.67	93.9	91.5	73,503
August 19, 2025	90.5	92.47	92.47	94.6	89.8	57,977
August 18, 2025	95	91	91	95.95	90.53	130,214
August 14, 2025	95.31	95.3	95.3	98.8	95.3	69,283
August 13, 2025	101.99	100.32	100.32	101.99	98.25	38,123
August 12, 2025	101.11	100.11	100.11	102.19	99	30,583
August 11, 2025	98.45	101.11	101.11	102.4	97	47,070
August 08, 2025	98.6	98.04	98.04	101.4	95	50,267
August 07, 2025	100	98.91	98.91	101.45	97.26	75,539
August 06, 2025	105	101.15	101.15	105	99.95	41,105
August 05, 2025	106	104.85	104.85	107.9	104	30,040
August 04, 2025	103.59	106.24	106.24	107.43	103.59	25,152
August 01, 2025	107	105.31	105.31	108.5	105	22,347
July 31, 2025	108	107.33	107.33	112	107	31,299
July 30, 2025	107	110.46	110.46	112	104.8	89,074
July 29, 2025	106.98	106.79	106.79	109.5	105	41,958

Foods & Inns Ltd (FOODSIN.NS) NSE