Foseco India Limited (FOSECOIND.NS) NSE

6,108.00

-3.5(-0.06%)

Updated at September 15 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 20256,136.56,111.56,111.56,2736,0906,965
September 11, 20256,2746,121.56,121.56,355.56,1009,206
September 10, 20256,4256,269.56,269.56,4496,2154,464
September 09, 20256,3476,389.56,389.56,4696,3288,255
September 08, 20256,451.56,323.56,323.56,8466,267.524,310
September 05, 20256,432.56,451.56,451.56,5906,35012,146
September 04, 20256,3506,432.56,432.56,4856,22515,438
September 03, 20256,049.56,3246,3246,3976,03023,830
September 02, 20256,1645,9725,9726,1825,8899,068
September 01, 20256,204.56,133.56,133.56,4676,06118,086
August 29, 20256,428.56,2336,2336,4856,136.514,966
August 28, 20256,4196,428.56,428.56,572.56,32826,123
August 26, 20256,3506,488.56,488.56,6456,323.544,251
August 25, 20256,428.56,499.56,499.56,6596,256.5120,213
August 22, 20255,656.56,4696,4696,6805,570.5240,518
August 21, 20255,750.55,611.55,611.56,089.55,533.587,087
August 20, 20255,099.55,6915,6915,899.55,080266,563
August 19, 20254,7525,0495,0495,0784,7522,582
August 18, 20254,9314,799.54,799.54,9634,740.52,914
August 14, 20254,8514,881.54,881.54,974.54,8511,271
August 13, 20254,9194,878.54,878.54,969.54,7802,142
August 12, 20254,789.54,8884,8884,9154,7751,701
August 11, 20254,757.54,7624,7624,8744,751971
August 08, 20254,9284,827.54,827.54,9714,7802,422
August 07, 20255,0204,8874,8875,0594,8302,957
August 06, 20255,1055,0055,0055,1784,9222,710
August 05, 20255,283.55,1265,1265,283.55,088.53,585
August 04, 20255,3555,253.55,253.55,4815,2004,003
August 01, 20255,4305,3555,3555,4605,256.56,110
July 31, 20255,4005,4035,4035,5235,30012,286
July 30, 20254,9495,486.95,486.95,6794,886129,782
July 29, 20254,7014,828.64,828.64,9684,699.94,290
July 28, 20254,899.94,7294,7294,899.94,7181,565
July 25, 20254,8264,875.84,875.84,9114,816.31,830
July 24, 20254,910.54,853.84,853.84,984.64,8222,251
July 23, 20254,894.24,8634,8634,928.94,836.1866
July 22, 20255,007.84,909.34,909.35,011.54,891697
July 21, 20255,0024,970.14,970.15,030.24,950.41,107
July 18, 20255,1005,018.25,018.25,1004,9781,721
July 17, 20255,2495,057.85,057.85,287.35,0482,478
July 16, 20255,089.85,197.85,197.85,2395,0405,101
July 15, 20254,850.85,073.45,073.45,1354,850.86,533
July 14, 20254,8504,815.64,815.64,868.54,7801,050
July 11, 20254,919.24,821.24,821.24,919.24,7802,567
July 10, 20254,9904,897.84,897.84,9904,8751,693
July 09, 20255,0044,976.74,976.75,112.54,960.12,282
July 08, 20255,081.85,0045,0045,081.84,952.82,241
July 07, 20255,005.25,033.25,033.25,129.94,9802,877
July 04, 20255,043.45,005.25,005.25,058.44,940.32,199
July 03, 20255,0075,003.45,003.45,043.94,886.52,715
July 02, 20255,000.54,957.44,957.45,0254,882.61,846
July 01, 20255,0074,993.64,993.65,089.44,936.73,866
June 30, 20254,706.34,989.34,989.35,0994,706.316,141
June 27, 20254,731.14,700.34,700.34,745.74,652.51,452
June 26, 20254,8894,723.54,723.54,8894,673.31,765
June 25, 20254,7854,848.14,848.14,884.94,708.45,409
June 24, 20254,5504,733.24,733.24,7574,5502,891
June 23, 20254,617.54,584.84,584.84,617.54,527.61,278
June 20, 20254,483.44,611.24,611.24,649.84,483.41,975
June 19, 20254,649.84,483.44,483.44,6554,423.53,131
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved