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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	108	106.32	106.32	109.74	104	44,628
July 25, 2025	111	108.5	108.5	111	106.31	20,212
July 24, 2025	113.72	111.3	111.3	114.9	110.1	28,627
July 23, 2025	114.44	113.72	113.72	116	111	39,412
July 22, 2025	115.8	112.83	112.83	116	112.15	17,392
July 21, 2025	115	114.96	114.96	117.5	114.11	29,502
July 18, 2025	114	116.38	116.38	118.47	112	101,866
July 17, 2025	109	112.99	112.99	113.94	109	94,558
July 16, 2025	109.94	108.52	108.52	109.94	107.95	15,974
July 15, 2025	111.5	108.57	108.57	111.5	108.05	40,860
July 14, 2025	109.75	110.1	110.1	112.99	109.5	61,198
July 11, 2025	113.9	112.22	112.22	114.45	109.55	67,799
July 10, 2025	112.55	112.57	112.57	114.3	111.9	21,067
July 09, 2025	112.1	112.53	112.53	114.6	112.1	28,841
July 08, 2025	114	113.51	113.51	115.95	112.61	40,856
July 07, 2025	113.05	114.21	114.21	116.5	113.05	53,964
July 04, 2025	112	114.11	114.11	115.49	112	74,958
July 03, 2025	116.4	112.58	112.58	116.4	112	51,132
July 02, 2025	117.75	115.31	115.31	117.75	112.6	60,893
July 01, 2025	115.25	114.71	114.71	116.5	114.02	60,476
June 30, 2025	115.1	115.13	115.13	117.88	114.02	129,103
June 27, 2025	122.1	115.05	115.05	122.83	114.01	636,145
June 26, 2025	123.89	122.29	122.29	128.45	121.2	1.47M
June 25, 2025	118.7	124.59	124.59	128.45	115.2	2.08M
June 24, 2025	104.65	114.18	114.18	123.65	103.71	5.02M
June 23, 2025	99.39	103.07	103.07	106	97.22	537,392
June 20, 2025	98.9	99.53	99.53	101.78	97.31	150,804
June 19, 2025	98.4	99.14	99.14	105.63	97.51	779,986

Foods & Inns Ltd (FOODSIN.NS) NSE