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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 11, 2024	4,537	4,706	4,706	4,717.5	4,537	1,812
October 10, 2024	4,621.05	4,553.8	4,553.8	4,621.35	4,539	419
October 09, 2024	4,541.4	4,575.6	4,575.6	4,600	4,527.05	711
October 08, 2024	4,370	4,519.15	4,519.15	4,540	4,370	1,407
October 07, 2024	4,618.9	4,369.4	4,369.4	4,618.9	4,302.1	2,913
October 04, 2024	4,586.75	4,573.15	4,573.15	4,649	4,551	716
October 03, 2024	4,729.7	4,627.85	4,627.85	4,732.05	4,580	1,887
October 01, 2024	4,749.15	4,732.05	4,732.05	4,775.35	4,700.05	512
September 30, 2024	4,784.5	4,717.05	4,717.05	4,793.95	4,675	692
September 27, 2024	4,761.25	4,763.9	4,763.9	4,801.25	4,740	1,394
September 26, 2024	4,812.5	4,790.3	4,790.3	4,847.9	4,765	998
September 25, 2024	4,940	4,812.5	4,812.5	4,954	4,800.05	1,915
September 24, 2024	4,792.35	4,904.3	4,904.3	4,985	4,792.35	4,997
September 23, 2024	4,580	4,792.35	4,792.35	4,840	4,580	5,554
September 20, 2024	4,463.5	4,548	4,548	4,587.95	4,433.35	2,834
September 19, 2024	4,524.75	4,419.05	4,419.05	4,538.8	4,405.15	2,129
September 18, 2024	4,565	4,508	4,508	4,603.45	4,500	1,552
September 17, 2024	4,661.05	4,604.65	4,604.65	4,688.95	4,559.95	1,662
September 16, 2024	4,695.9	4,675.7	4,675.7	4,696.2	4,653.05	826
September 15, 2024	4,695.9	4,680	4,680	4,696.2	4,666.55	29
September 13, 2024	4,698	4,649.45	4,649.45	4,698	4,623.95	1,354
September 12, 2024	4,687.25	4,651.95	4,651.95	4,720.35	4,628.05	1,820
September 11, 2024	4,747.8	4,680	4,680	4,775.2	4,648.1	1,649
September 10, 2024	4,726	4,747.8	4,747.8	4,784.3	4,726	607
September 09, 2024	4,815	4,723.9	4,723.9	4,815	4,702	2,331
September 08, 2024	4,815	4,723.9	4,723.9	4,815	4,702	2,331
September 06, 2024	4,839.3	4,824.5	4,824.5	4,882.35	4,800	1,510
September 05, 2024	4,820	4,841.5	4,841.5	4,915.6	4,819	1,386
September 04, 2024	4,855	4,825.95	4,825.95	4,898	4,806.05	1,725
September 03, 2024	4,959.75	4,897.1	4,897.1	4,959.75	4,890	3,974
September 02, 2024	4,970.75	4,910.6	4,910.6	4,981	4,860	2,215
August 30, 2024	4,814	4,897.3	4,897.3	4,930	4,814	5,184
August 29, 2024	4,889	4,788.15	4,788.15	4,889	4,770.05	1,447
August 28, 2024	4,893.45	4,860.45	4,860.45	4,893.7	4,850	1,453
August 27, 2024	4,850.05	4,882.2	4,882.2	4,942.6	4,850.05	1,572
August 26, 2024	4,899	4,888.15	4,888.15	4,914	4,851.3	1,919
August 23, 2024	4,898.8	4,863	4,863	4,948	4,850	2,080
August 22, 2024	4,922	4,873.9	4,873.9	5,001	4,851	2,585
August 21, 2024	4,968.9	4,932.75	4,932.75	5,037.75	4,900.1	2,322
August 20, 2024	5,039.85	4,998.9	4,998.9	5,055.35	4,980	2,106
August 19, 2024	4,900	5,004.75	5,004.75	5,063.8	4,900	3,764
August 16, 2024	4,880.75	4,889.35	4,889.35	5,043.85	4,830.75	2,652
August 14, 2024	4,900	4,818.2	4,818.2	4,936.8	4,814.8	2,850
August 13, 2024	5,002.3	4,844.9	4,844.9	5,151	4,801	5,259
August 12, 2024	5,097.9	5,086.05	5,086.05	5,116.8	5,070.05	434
August 09, 2024	5,124.3	5,077.9	5,077.9	5,176.5	5,019.75	4,544
August 08, 2024	5,095	5,105.05	5,105.05	5,180	4,953.9	5,386
August 07, 2024	5,150	5,014.2	5,014.2	5,240	4,975	11,134
August 06, 2024	5,049.95	5,076.6	5,076.6	5,397.4	5,046.7	18,899
August 05, 2024	5,023.3	4,971.65	4,971.65	5,426	4,790.9	65,011
August 02, 2024	4,680	5,003.15	5,003.15	5,064	4,680	52,918
August 01, 2024	4,775.45	4,651.25	4,651.25	4,864.05	4,640	2,255
July 31, 2024	4,780	4,756.7	4,756.7	4,829.9	4,714	2,867
July 30, 2024	4,850.05	4,748.65	4,748.65	4,914.5	4,733.05	6,444
July 29, 2024	4,760	4,894.55	4,894.55	5,072.15	4,735	17,687
July 26, 2024	4,550	4,697.8	4,697.8	4,740	4,550	17,211
July 25, 2024	4,512.3	4,451	4,451	4,590	4,406.4	7,496
July 24, 2024	4,140	4,507.8	4,507.8	4,625	4,135.35	26,101
July 23, 2024	4,204.85	4,116.15	4,116.15	4,251.65	4,032.35	2,601
July 22, 2024	4,202.1	4,257.5	4,257.5	4,267.85	4,202.1	603

Foseco India Limited (FOSECOIND.NS) NSE