Foseco India Limited - FOSECOIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	3,976.4	3,909.55	3,909.55	3,976.4	3,901.05	668
January 17, 2025	3,943.25	3,936.85	3,936.85	3,973.8	3,930.3	497
January 16, 2025	3,909	3,933.9	3,933.9	3,992	3,909	1,456
January 15, 2025	3,950	3,928.1	3,928.1	4,011.9	3,898.1	2,267
January 14, 2025	3,812	4,008.15	4,008.15	4,035.15	3,804.05	1,394
January 13, 2025	3,975	3,802.7	3,802.7	4,001.95	3,780	1,297
January 10, 2025	4,100	4,041.7	4,041.7	4,126	3,995	1,982
January 09, 2025	4,024	4,191.35	4,191.35	4,339.9	3,936	10,552
January 08, 2025	4,065.9	3,989.9	3,989.9	4,066.1	3,955.55	652
January 07, 2025	4,016.75	4,025.65	4,025.65	4,054.45	3,994.95	498
January 06, 2025	4,136.05	3,972.75	3,972.75	4,136.05	3,960	1,125
January 03, 2025	4,126.1	4,127.5	4,127.5	4,150	4,104.95	684
January 02, 2025	4,155	4,104.85	4,104.85	4,155	4,090	1,359
January 01, 2025	4,076	4,154.55	4,154.55	4,173.95	4,007.4	757
December 31, 2024	4,071.55	4,035.65	4,035.65	4,071.55	3,956.35	930
December 30, 2024	4,099.6	4,053.45	4,053.45	4,140.55	4,050	471
December 27, 2024	4,066.6	4,099.6	4,099.6	4,126.4	4,040	1,664
December 26, 2024	4,092.55	4,051.4	4,051.4	4,106.4	4,001	1,692
December 24, 2024	4,103.65	4,092.5	4,092.5	4,139.95	4,081.55	493
December 23, 2024	4,208.95	4,104.8	4,104.8	4,208.95	4,050.15	762
December 20, 2024	4,338.75	4,167.85	4,167.85	4,338.75	4,156.35	1,304
December 19, 2024	4,331.65	4,294.85	4,294.85	4,355.7	4,285	448
December 18, 2024	4,376.55	4,333.5	4,333.5	4,376.55	4,325	394
December 17, 2024	4,410.1	4,359.65	4,359.65	4,413.75	4,312	1,091
December 16, 2024	4,458.6	4,387.05	4,387.05	4,459	4,372.1	829
December 13, 2024	4,454.25	4,414.45	4,414.45	4,454.25	4,346.25	1,126
December 12, 2024	4,600	4,459.55	4,459.55	4,709.65	4,431.85	1,127
December 11, 2024	4,583.2	4,568.65	4,568.65	4,590	4,432.45	1,010
December 10, 2024	4,584.85	4,537.9	4,537.9	4,584.85	4,528	569
December 09, 2024	4,638.8	4,546	4,546	4,639.35	4,519.25	1,755
December 06, 2024	4,439	4,546.65	4,546.65	4,788	4,437.05	8,446
December 05, 2024	4,396.75	4,399.5	4,399.5	4,488	4,350	10,186
December 04, 2024	4,362.45	4,410.3	4,410.3	4,419	4,312.2	1,360
December 03, 2024	4,349.45	4,362.45	4,362.45	4,391.75	4,311.3	707
December 02, 2024	4,382.2	4,344.65	4,344.65	4,452.7	4,282.3	2,083
November 29, 2024	4,515	4,426.15	4,426.15	4,556.4	4,411	1,053
November 28, 2024	4,472.1	4,511.25	4,511.25	4,516.7	4,432.2	1,882
November 27, 2024	4,401.9	4,471.95	4,471.95	4,510	4,400.35	1,472
November 26, 2024	4,445.85	4,400.35	4,400.35	4,445.85	4,376.1	329
November 25, 2024	4,430	4,428.5	4,428.5	4,450.8	4,415	706
November 22, 2024	4,407.7	4,396.85	4,396.85	4,510	4,381.1	1,093
November 21, 2024	4,425	4,389.6	4,389.6	4,514.95	4,382	620
November 19, 2024	4,417.55	4,501.8	4,501.8	4,574.95	4,385.95	1,333
November 18, 2024	4,417.1	4,404.7	4,404.7	4,450.15	4,309.5	1,990
November 14, 2024	4,276.7	4,371.5	4,371.5	4,449	4,276.7	2,350
November 13, 2024	4,485	4,276.7	4,276.7	4,586.7	4,230	1,797
November 12, 2024	4,570	4,544.1	4,544.1	4,570	4,469.95	1,620
November 11, 2024	4,350.05	4,467.85	4,467.85	4,500	4,111	1,223
November 08, 2024	4,550.45	4,481.15	4,481.15	4,578.45	4,431	799
November 07, 2024	4,593.95	4,550.5	4,550.5	4,622.35	4,365.95	4,325
November 06, 2024	4,532.55	4,575.75	4,575.75	4,590	4,470.2	1,106
November 05, 2024	4,549.3	4,532.55	4,532.55	4,586.85	4,510.95	763
November 04, 2024	4,651.15	4,567.65	4,567.65	4,651.15	4,553	564
November 01, 2024	4,682	4,655.15	4,655.15	4,699.95	4,550	206
October 31, 2024	4,522.85	4,667.35	4,667.35	4,687.4	4,504.85	1,494
October 30, 2024	4,381.9	4,552	4,552	4,574.95	4,361.15	899
October 29, 2024	4,379.3	4,405.5	4,405.5	4,423.95	4,302	698
October 28, 2024	4,368	4,372.65	4,372.65	4,464	4,207.05	2,311
October 25, 2024	4,438	4,313	4,313	4,438	4,221.4	2,126
October 24, 2024	4,429	4,394.9	4,394.9	4,463	4,361.1	965

Foseco India Limited (FOSECOIND.NS) NSE