Foseco India Limited (FOSECOIND.NS) NSE
5,018.00
-56.5(-1.11%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 5,140 | 5,074.5 | 5,074.5 | 5,189.5 | 5,007.5 | 2,240 |
| March 11, 2026 | 5,169 | 5,114.5 | 5,114.5 | 5,320 | 5,051 | 2,875 |
| March 10, 2026 | 4,951 | 5,127 | 5,127 | 5,180 | 4,951 | 1,783 |
| March 09, 2026 | 5,006 | 4,935.5 | 4,935.5 | 5,043.5 | 4,872 | 1,511 |
| March 06, 2026 | 5,225 | 5,136.5 | 5,136.5 | 5,247.5 | 5,113 | 1,256 |
| March 05, 2026 | 5,200 | 5,263 | 5,263 | 5,499 | 5,185 | 4,999 |
| March 02, 2026 | 5,100 | 5,370.5 | 5,370.5 | 5,500 | 5,100 | 20,902 |
| February 27, 2026 | 4,989.9 | 5,325.1 | 5,325.1 | 5,443.7 | 4,850.4 | 98,310 |
| February 26, 2026 | 4,852.5 | 4,731 | 4,731 | 4,997.5 | 4,690 | 2,669 |
| February 25, 2026 | 4,700 | 4,852.5 | 4,852.5 | 4,898 | 4,700 | 2,356 |
| February 24, 2026 | 4,687.2 | 4,731.5 | 4,731.5 | 4,778 | 4,650 | 717 |
| February 23, 2026 | 4,723.5 | 4,687.2 | 4,687.2 | 4,780.5 | 4,650 | 631 |
| February 20, 2026 | 4,603.4 | 4,723.5 | 0 | 4,859.9 | 4,561.2 | 2,674 |
| February 19, 2026 | 4,704.2 | 4,601.2 | 0 | 4,758.3 | 4,574 | 650 |
| February 18, 2026 | 4,696.4 | 4,708.3 | 0 | 4,749.4 | 4,690.2 | 702 |
| February 17, 2026 | 4,638.1 | 4,665.2 | 0 | 4,699 | 4,630.2 | 705 |
| February 16, 2026 | 4,731 | 4,609.3 | 0 | 4,800 | 4,551 | 2,913 |
| February 13, 2026 | 4,781.7 | 4,780.8 | 0 | 4,810 | 4,714.3 | 618 |
| February 12, 2026 | 4,863.3 | 4,811 | 0 | 4,950 | 4,777 | 559 |
| February 11, 2026 | 4,923.4 | 4,863.3 | 0 | 4,959.9 | 4,816.1 | 697 |
| February 10, 2026 | 4,799.5 | 4,923.4 | 0 | 4,975 | 4,775 | 1,755 |
| February 09, 2026 | 4,829.8 | 4,758.9 | 0 | 4,926.5 | 4,705.1 | 1,459 |
| February 06, 2026 | 4,505.1 | 4,769.6 | 0 | 4,820 | 4,385 | 1,953 |
| February 05, 2026 | 4,562.9 | 4,506.9 | 0 | 4,596.5 | 4,456 | 605 |
| February 04, 2026 | 4,568.6 | 4,564.1 | 0 | 4,676.6 | 4,525 | 1,141 |
| February 03, 2026 | 4,538 | 4,568.7 | 0 | 4,580 | 4,405.1 | 1,786 |
| February 02, 2026 | 4,344 | 4,347 | 0 | 4,380.3 | 4,300 | 996 |
| February 01, 2026 | 4,431.2 | 4,386.3 | 0 | 4,488.9 | 4,332.1 | 657 |
| January 30, 2026 | 4,466 | 4,491.8 | 0 | 4,559.9 | 4,466 | 639 |
| January 29, 2026 | 4,427.8 | 4,542.2 | 0 | 4,650 | 4,405 | 1,254 |
| January 28, 2026 | 4,400 | 4,472.5 | 0 | 4,488.9 | 4,400 | 527 |
| January 27, 2026 | 4,438.6 | 4,451.9 | 0 | 4,495.6 | 4,425 | 953 |
| January 23, 2026 | 4,520 | 4,506.2 | 0 | 4,589 | 4,505 | 1,087 |
| January 22, 2026 | 4,507 | 4,538 | 0 | 4,557.6 | 4,507 | 364 |
| January 21, 2026 | 4,457 | 4,505.8 | 0 | 4,595 | 4,416 | 2,271 |
| January 20, 2026 | 4,516.2 | 4,529.5 | 0 | 4,599 | 4,516.2 | 1,384 |
| January 19, 2026 | 4,515 | 4,556.9 | 0 | 4,598.9 | 4,511.7 | 2,114 |
| January 16, 2026 | 4,639.6 | 4,624.4 | 0 | 4,702 | 4,605 | 993 |
| January 14, 2026 | 4,662 | 4,639.6 | 0 | 4,710.4 | 4,610 | 886 |
| January 13, 2026 | 4,706 | 4,711.4 | 0 | 4,754.5 | 4,685 | 576 |
| January 12, 2026 | 4,721 | 4,756 | 0 | 4,800.1 | 4,611.1 | 1,551 |
| January 09, 2026 | 4,870.7 | 4,771.6 | 0 | 4,896.5 | 4,758.1 | 1,149 |
| January 08, 2026 | 4,928.5 | 4,870.7 | 0 | 4,932.3 | 4,850 | 1,146 |
| January 07, 2026 | 4,862 | 4,879.8 | 0 | 4,909 | 4,830.1 | 822 |
| January 06, 2026 | 4,852 | 4,891.9 | 0 | 4,961 | 4,852 | 1,378 |
| January 05, 2026 | 4,856 | 4,889.7 | 0 | 4,934.9 | 4,851 | 1,452 |
| January 02, 2026 | 4,900.2 | 4,927.7 | 0 | 4,965.6 | 4,880.2 | 879 |
| January 01, 2026 | 5,015 | 4,897.9 | 0 | 5,060 | 4,877 | 1,072 |
| December 31, 2025 | 4,894.5 | 4,970 | 0 | 4,998.5 | 4,894.5 | 901 |
| December 30, 2025 | 4,957 | 4,894.5 | 0 | 4,969 | 4,846 | 974 |
| December 29, 2025 | 5,000 | 4,932.5 | 0 | 5,000.5 | 4,902 | 1,765 |
| December 26, 2025 | 4,999.5 | 4,987.5 | 0 | 5,099.5 | 4,949 | 1,511 |
| December 24, 2025 | 5,001.5 | 4,993.5 | 0 | 5,060 | 4,951 | 819 |
| December 23, 2025 | 4,980 | 4,986 | 0 | 5,050 | 4,964 | 623 |
| December 22, 2025 | 5,028.5 | 4,976 | 0 | 5,035 | 4,923 | 954 |
| December 19, 2025 | 4,985 | 4,991 | 0 | 5,079 | 4,921.5 | 1,219 |
| December 18, 2025 | 4,960 | 4,984.5 | 0 | 5,072 | 4,920.5 | 702 |
| December 17, 2025 | 5,071 | 4,972.5 | 0 | 5,110 | 4,961 | 1,010 |
| December 16, 2025 | 5,094.5 | 5,068.5 | 0 | 5,168.5 | 5,012 | 626 |
| December 15, 2025 | 5,160 | 5,124 | 0 | 5,188 | 5,101.5 | 546 |
