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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Foods & Inns Ltd (FOODSIN.NS) NSE