Foseco India Limited (FOSECOIND.NS) NSE

5,185.50

+60(+1.17%)

Updated at November 28 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 28, 20255,1745,185.55,185.55,2205,135.5542
November 27, 20255,2155,125.55,125.55,2915,100835
November 26, 20255,1065,162.55,162.55,1975,1001,299
November 25, 20255,1015,097.55,097.55,1985,052942
November 24, 20255,1755,0725,0725,243.55,0512,073
November 21, 20255,3135,2165,2165,334.55,1752,027
November 19, 20255,2935,3225,3225,338.55,250.5857
November 18, 20255,3995,2755,2755,3995,2511,518
November 17, 20255,4885,351.55,351.55,4885,320.51,280
November 14, 20255,4925,4355,4355,526.55,374.51,184
November 13, 20255,6005,4485,4485,6005,429717
November 12, 20255,431.55,5445,5445,5905,408.51,811
November 11, 20255,4915,425.55,425.55,5135,400906
November 10, 20255,5735,430.55,430.55,6305,4021,627
November 07, 20255,709.55,5035,5035,7305,4643,931
November 06, 20255,6825,709.55,709.56,0055,6415,954
November 04, 20255,6905,6915,6915,7045,6411,390
November 03, 20255,7085,6765,6765,7555,660796
October 31, 20255,6945,7085,7085,771.55,660948
October 30, 20255,7595,665.55,665.55,779.55,6103,545
October 29, 20255,6955,7015,7015,7495,678.52,039
October 28, 20255,7005,6715,6715,7385,637.51,271
October 27, 20255,650.55,7025,7025,736.55,6212,224
October 24, 20255,7555,6555,6555,7845,626.51,260
October 23, 20255,7165,731.55,731.55,789.55,663.52,223
October 21, 20255,703.55,660.55,660.55,724.55,625.5455
October 20, 20255,7805,676.55,676.55,7805,6641,015
October 17, 20255,8665,7525,7525,895.55,7001,939
October 16, 20255,8355,8465,8465,9005,781.52,165
October 15, 20255,8475,8595,8595,896.55,7494,421
October 14, 20255,6495,789.55,789.56,1005,62151,292
October 13, 20255,4715,507.55,507.55,577.55,455.53,002
October 10, 20255,5625,5005,5005,606.55,4631,502
October 09, 20255,6145,5575,5575,6145,5501,273
October 08, 20255,6295,560.55,560.55,6295,5302,305
October 07, 20255,6095,585.55,585.55,749.55,5553,121
October 06, 20255,513.55,6395,6395,694.55,420.57,960
October 03, 20255,5495,5975,5975,6755,4264,604
October 01, 20255,4245,5145,5145,590.55,220.57,514
September 30, 20255,596.55,3585,3585,639.55,3108,264
September 29, 20255,8805,524.55,524.55,9795,45019,406
September 26, 20255,7615,786.55,786.55,8155,7294,005
September 25, 20255,7715,7565,7565,8255,7503,455
September 24, 20255,8345,770.55,770.55,8755,7553,935
September 23, 20255,9255,783.55,783.55,999.55,7744,232
September 22, 20256,0845,878.55,878.56,0955,850.53,823
September 19, 20256,0606,034.56,034.56,0935,994.53,551
September 18, 20256,129.56,015.56,015.56,1846,0004,521
September 17, 20256,1846,126.56,126.56,339.56,094.57,888
September 16, 20256,1026,1346,1346,1856,066.54,027
September 15, 20256,111.56,1086,1086,2806,0946,488
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved