Foseco India Limited (FOSECOIND.NS) NSE
4,750.30
-57.7002(-1.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
FOSECOIND.NS Historical Return
If you invested ₹1000 in Foseco India Limited (FOSECOIND.NS) 10 years ago, it would be worth ₹3,816.85 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,750.26, while ₹1000 invested 1 year ago would be worth ₹1,289.71. This corresponds to total returns of 281.69%, 275.03%, 28.97%, respectively, with annualized returns of 14.32%, 30.24%, 28.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FOSECOIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 27, 2026 | 4,662 | 4,808 | 4,808 | 4,868.8 | 4,662 | 4,062 |
| April 24, 2026 | 4,700.1 | 4,710.3 | 4,710.3 | 4,747 | 4,492 | 8,850 |
| April 23, 2026 | 4,728.5 | 4,686.5 | 4,686.5 | 4,737 | 4,665.9 | 2,370 |
| April 22, 2026 | 4,664.2 | 4,728.4 | 4,728.4 | 4,750 | 4,616.1 | 2,511 |
| April 21, 2026 | 4,600 | 4,645.3 | 4,645.3 | 4,680.1 | 4,600 | 1,612 |
| April 20, 2026 | 4,697.1 | 4,636.8 | 4,636.8 | 4,729.9 | 4,605 | 3,807 |
| April 17, 2026 | 4,641.3 | 4,691.3 | 4,691.3 | 4,724.5 | 4,615.1 | 2,472 |
| April 16, 2026 | 4,528.9 | 4,641.3 | 4,641.3 | 4,666 | 4,528.9 | 3,340 |
| April 15, 2026 | 4,546.2 | 4,518.9 | 4,518.9 | 4,589.9 | 4,470 | 7,098 |
| April 13, 2026 | 4,525 | 4,499.9 | 4,499.9 | 4,619.9 | 4,488 | 4,180 |
| April 10, 2026 | 4,700.1 | 4,598.8 | 4,598.8 | 4,737.9 | 4,580.1 | 4,235 |
| April 09, 2026 | 4,644.9 | 4,646.8 | 4,646.8 | 4,755 | 4,615 | 1,766 |
| April 08, 2026 | 4,600 | 4,658.9 | 4,658.9 | 4,689 | 4,552 | 4,126 |
| April 07, 2026 | 4,614.2 | 4,518.4 | 4,518.4 | 4,650 | 4,502 | 3,068 |
| April 06, 2026 | 4,560 | 4,614.2 | 4,614.2 | 4,650 | 4,515.2 | 2,304 |
| April 02, 2026 | 4,516 | 4,624.4 | 4,624.4 | 4,650 | 4,512 | 937 |
| April 01, 2026 | 4,750 | 4,620.7 | 4,620.7 | 4,925 | 4,530 | 7,067 |
| March 30, 2026 | 4,866.5 | 4,653 | 4,653 | 4,866.5 | 4,624.5 | 2,408 |
| March 27, 2026 | 5,022 | 4,866.5 | 4,866.5 | 5,024.5 | 4,856.5 | 1,467 |
| March 25, 2026 | 5,120 | 5,050 | 5,050 | 5,120 | 5,035.5 | 891 |
| March 24, 2026 | 5,094.5 | 5,011 | 5,011 | 5,175 | 5,000 | 1,499 |
| March 23, 2026 | 5,227.5 | 4,983.5 | 5,044 | 5,227.5 | 4,945.5 | 1,733 |
| March 20, 2026 | -1 | -1 | 5,247 | -1 | -1 | 0 |
| March 19, 2026 | 5,149.5 | 5,148 | 5,148 | 5,249.5 | 5,020.5 | 2,472 |
| March 18, 2026 | 5,170 | 5,254 | 5,254 | 5,376.5 | 5,143 | 4,689 |
| March 17, 2026 | 4,762.5 | 5,166.5 | 5,166.5 | 5,200 | 4,720 | 12,176 |
| March 16, 2026 | 4,736.5 | 4,769.5 | 4,769.5 | 4,840 | 4,532 | 5,456 |
| March 13, 2026 | 5,093.5 | 4,744 | 4,744 | 5,093.5 | 4,645 | 4,522 |
| 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 04, 2026 | -1 | -1 | 5,128.5 | -1 | -1 | 0 |
| 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 | 4,723.5 | 4,859.9 | 4,561.2 | 2,674 |
| February 19, 2026 | 4,704.2 | 4,601.2 | 4,601.2 | 4,758.3 | 4,574 | 650 |
| February 18, 2026 | 4,696.4 | 4,708.3 | 4,708.3 | 4,749.4 | 4,690.2 | 702 |
| February 17, 2026 | 4,638.1 | 4,665.2 | 4,665.2 | 4,699 | 4,630.2 | 705 |
| February 16, 2026 | 4,731 | 4,609.3 | 4,609.3 | 4,800 | 4,551 | 2,913 |
| February 13, 2026 | 4,781.7 | 4,780.8 | 4,780.8 | 4,810 | 4,714.3 | 618 |
| February 12, 2026 | 4,863.3 | 4,811 | 4,811 | 4,950 | 4,777 | 559 |
| February 11, 2026 | 4,923.4 | 4,863.3 | 4,863.3 | 4,959.9 | 4,816.1 | 697 |
| February 10, 2026 | 4,799.5 | 4,923.4 | 4,923.4 | 4,975 | 4,775 | 1,755 |
| February 09, 2026 | 4,829.8 | 4,758.9 | 4,758.9 | 4,926.5 | 4,705.1 | 1,459 |
| February 06, 2026 | 4,505.1 | 4,769.6 | 4,769.6 | 4,820 | 4,385 | 1,953 |
| February 05, 2026 | 4,562.9 | 4,506.9 | 4,506.9 | 4,596.5 | 4,456 | 605 |
| February 04, 2026 | 4,568.6 | 4,564.1 | 4,564.1 | 4,676.6 | 4,525 | 1,141 |
| February 03, 2026 | 4,538 | 4,568.7 | 4,568.7 | 4,580 | 4,405.1 | 1,786 |
| February 02, 2026 | 4,344 | 4,347 | 4,347 | 4,380.3 | 4,300 | 996 |
| February 01, 2026 | 4,431.2 | 4,386.3 | 4,386.3 | 4,488.9 | 4,332.1 | 657 |
| January 30, 2026 | 4,466 | 4,491.8 | 4,491.8 | 4,559.9 | 4,466 | 639 |
| January 29, 2026 | 4,427.8 | 4,542.2 | 4,542.2 | 4,650 | 4,405 | 1,254 |
| January 28, 2026 | 4,400 | 4,472.5 | 4,472.5 | 4,488.9 | 4,400 | 527 |
