Foods & Inns Ltd. FOODSIN

NSE · India · Consumer Non-Durables

INR 49.51-1.41 (-2.77%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 49.39	-3.00%	INR 51.95	INR 51.95	INR 48.60	98.29K
2026-09-30	INR 50.92	-1.05%	INR 50.90	INR 52.32	INR 50.40	48.12K
2026-09-29	INR 51.46	-2.59%	INR 52.83	INR 53.24	INR 50.50	105.08K
2026-09-28	INR 52.83	-0.26%	INR 52.98	INR 53.32	INR 52.60	46.60K
2026-09-25	INR 52.97	-0.02%	INR 52.51	INR 53.08	INR 52.13	73.90K
2026-09-24	INR 52.98	-0.81%	INR 53.15	INR 53.50	INR 52.60	69.60K
2026-09-23	INR 53.41	-0.78%	INR 53.03	INR 54.19	INR 53.03	207.87K
2026-09-22	INR 53.83	+1.28%	INR 53.26	INR 54.30	INR 53.12	41.39K
2026-09-21	INR 53.15	-2.60%	INR 55.90	INR 55.90	INR 53.00	52.10K
2026-09-18	INR 54.57	-0.40%	INR 53.55	INR 55.29	INR 53.12	62.58K
2026-09-17	INR 54.79	+5.41%	INR 53.30	INR 56.50	INR 52.50	38.93K
2026-09-16	INR 51.98	-2.82%	INR 52.64	INR 53.98	INR 49.15	138.96K
2026-09-15	INR 53.49	-3.15%	INR 55.23	INR 55.23	INR 53.02	50.44K
2026-09-14	INR 55.23	0.00%	INR 55.23	INR 55.23	INR 55.23	0
2026-09-11	INR 55.23	-2.71%	INR 55.77	INR 55.95	INR 54.01	93.51K
2026-09-10	INR 56.77	-2.09%	INR 59.00	INR 59.70	INR 55.35	116.13K
2026-09-09	INR 57.98	+3.39%	INR 55.00	INR 58.50	INR 54.61	95.58K
2026-09-08	INR 56.08	-2.30%	INR 56.80	INR 57.99	INR 55.25	32.94K
2026-09-07	INR 57.40	+0.05%	INR 57.30	INR 57.90	INR 56.32	65.09K
2026-09-04	INR 57.37	+2.34%	INR 56.00	INR 57.90	INR 54.72	89.64K
2026-09-03	INR 56.06	+2.34%	INR 55.18	INR 56.50	INR 54.00	241.79K
2026-09-02	INR 54.78	+2.47%	INR 53.37	INR 56.00	INR 53.20	374.79K
2026-09-01	INR 53.46	-2.75%	INR 54.74	INR 54.74	INR 53.00	38.34K
2026-08-31	INR 54.97	+3.97%	INR 53.00	INR 55.24	INR 52.72	154.11K
2026-08-28	INR 52.87	-0.53%	INR 54.32	INR 54.45	INR 52.30	37.98K
2026-08-27	INR 53.15	-0.34%	INR 53.05	INR 54.72	INR 53.00	40.98K
2026-08-26	INR 53.33	-2.20%	INR 55.65	INR 55.65	INR 52.65	55.86K
2026-08-25	INR 54.53	+0.61%	INR 55.00	INR 55.01	INR 53.00	23.54K
2026-08-24	INR 54.20	-0.42%	INR 55.97	INR 55.97	INR 54.20	23.49K
2026-08-21	INR 54.43	-0.96%	INR 55.89	INR 55.89	INR 54.13	34.42K
2026-08-20	INR 54.96	+2.04%	INR 54.75	INR 55.40	INR 53.56	171.40K
2026-08-19	INR 53.86	-2.07%	INR 55.12	INR 55.12	INR 53.55	21.71K
2026-08-18	INR 55.00	+2.33%	INR 54.63	INR 56.25	INR 52.94	425.80K
2026-08-17	INR 53.75	-6.05%	INR 57.01	INR 57.33	INR 53.24	124.13K
2026-08-14	INR 57.21	+6.06%	INR 53.05	INR 58.80	INR 53.05	259.04K
2026-08-13	INR 53.94	+5.17%	INR 51.65	INR 56.03	INR 51.00	292.87K
2026-08-12	INR 51.29	-3.35%	INR 53.07	INR 53.24	INR 50.25	88.53K
2026-08-11	INR 53.07	-0.79%	INR 53.50	INR 54.66	INR 51.76	49.70K
2026-08-10	INR 53.49	-2.60%	INR 56.48	INR 56.48	INR 53.30	54.11K
2026-08-07	INR 54.92	+3.56%	INR 53.90	INR 55.40	INR 53.75	83.48K
2026-08-06	INR 53.03	-0.77%	INR 54.94	INR 54.94	INR 52.41	96.50K
2026-08-05	INR 53.44	-0.85%	INR 54.98	INR 55.09	INR 53.20	65.30K
2026-08-04	INR 53.90	-0.79%	INR 54.91	INR 55.19	INR 53.80	41.36K
2026-08-03	INR 54.33	-0.51%	INR 55.16	INR 55.16	INR 54.01	28.16K
2026-07-31	INR 54.61	+0.87%	INR 54.50	INR 55.15	INR 54.17	35.39K
2026-07-30	INR 54.14	-0.81%	INR 55.85	INR 55.85	INR 53.91	11.79K
2026-07-29	INR 54.58	-1.32%	INR 56.00	INR 56.00	INR 54.25	56.59K
2026-07-28	INR 55.31	+3.13%	INR 53.57	INR 56.00	INR 53.30	97.59K
2026-07-27	INR 53.63	-2.58%	INR 55.12	INR 56.50	INR 52.91	136.70K
2026-07-24	INR 55.05	-0.34%	INR 55.87	INR 55.87	INR 53.85	71.56K
2026-07-23	INR 55.24	-3.04%	INR 57.95	INR 58.87	INR 54.81	106.94K
2026-07-22	INR 56.97	-1.01%	INR 58.70	INR 58.70	INR 56.20	47.10K
2026-07-21	INR 57.55	-0.23%	INR 57.06	INR 58.43	INR 57.06	33.84K
2026-07-20	INR 57.68	-1.59%	INR 58.90	INR 59.23	INR 57.02	65.59K
2026-07-17	INR 58.61	-1.53%	INR 60.10	INR 60.25	INR 58.20	52.51K
2026-07-16	INR 59.52	-1.13%	INR 60.00	INR 60.54	INR 59.20	55.47K
2026-07-15	INR 60.20	-1.70%	INR 61.15	INR 61.50	INR 59.35	116.77K
2026-07-14	INR 61.24	+0.23%	INR 61.43	INR 63.84	INR 60.49	117.53K
2026-07-13	INR 61.10	+0.56%	INR 60.76	INR 61.80	INR 59.81	106.39K
2026-07-10	INR 60.76	-3.00%	INR 63.45	INR 63.45	INR 60.06	136.72K
2026-07-09	INR 62.64	+6.73%	INR 59.00	INR 63.49	INR 59.00	263.33K
2026-07-08	INR 58.69	-3.45%	INR 60.79	INR 62.34	INR 58.02	104.94K
2026-07-07	INR 60.79	-1.68%	INR 62.45	INR 62.48	INR 59.15	115.70K
2026-07-06	INR 61.83	-2.06%	INR 62.99	INR 64.50	INR 61.38	183.48K
2026-07-03	INR 63.13	+9.16%	INR 58.88	INR 63.95	INR 57.81	599.72K
2026-07-02	INR 57.83	+4.03%	INR 55.95	INR 58.88	INR 54.50	204.21K
2026-07-01	INR 55.59	+2.13%	INR 54.10	INR 56.20	INR 54.10	56.68K
2026-06-30	INR 54.43	+0.54%	INR 54.06	INR 55.23	INR 53.87	70.08K
2026-06-29	INR 54.14	-3.25%	INR 55.96	INR 56.99	INR 53.80	98.48K
2026-06-26	INR 55.96	0.00%	INR 55.96	INR 55.96	INR 55.96	0
2026-06-25	INR 55.96	-1.62%	INR 57.25	INR 57.25	INR 55.60	64.90K
2026-06-24	INR 56.88	-1.63%	INR 58.97	INR 58.97	INR 56.36	86.30K
2026-06-23	INR 57.82	+4.18%	INR 56.35	INR 61.70	INR 55.77	291.74K
2026-06-22	INR 55.50	-1.58%	INR 56.60	INR 57.40	INR 55.43	79.01K
2026-06-19	INR 56.39	-0.21%	INR 56.54	INR 57.00	INR 55.31	66.23K
2026-06-18	INR 56.51	-0.46%	INR 57.50	INR 57.75	INR 56.01	58.11K
2026-06-17	INR 56.77	+0.48%	INR 56.95	INR 57.39	INR 56.14	50.46K
2026-06-16	INR 56.50	+0.87%	INR 56.00	INR 56.88	INR 55.87	31.91K
2026-06-15	INR 56.01	+3.40%	INR 56.55	INR 57.60	INR 54.91	138.75K
2026-06-12	INR 54.17	+0.45%	INR 55.75	INR 55.75	INR 53.25	41.13K
2026-06-11	INR 53.93	-0.11%	INR 53.50	INR 54.49	INR 53.50	42.47K
2026-06-10	INR 53.99	-2.42%	INR 55.99	INR 55.99	INR 53.25	123.47K
2026-06-09	INR 55.33	+0.65%	INR 56.35	INR 56.35	INR 54.11	42.55K
2026-06-08	INR 54.97	-1.91%	INR 54.65	INR 56.99	INR 54.35	87.94K
2026-06-05	INR 56.04	+0.54%	INR 56.70	INR 57.25	INR 55.91	56.51K
2026-06-04	INR 55.74	-1.06%	INR 56.94	INR 57.41	INR 55.45	54.44K
2026-06-03	INR 56.34	-0.95%	INR 57.49	INR 57.77	INR 54.91	79.98K
2026-06-02	INR 56.88	+5.94%	INR 53.95	INR 57.42	INR 53.51	173.43K
2026-06-01	INR 53.69	-4.65%	INR 56.69	INR 58.60	INR 53.00	220.91K
2026-05-29	INR 56.31	+0.91%	INR 55.80	INR 59.40	INR 55.08	133.78K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 49.39	-3.00%	INR 51.95	INR 51.95	INR 48.60	98.29K
2026-09-30	INR 50.92	-1.05%	INR 50.90	INR 52.32	INR 50.40	48.12K
2026-09-29	INR 51.46	-2.59%	INR 52.83	INR 53.24	INR 50.50	105.08K
2026-09-28	INR 52.83	-0.26%	INR 52.98	INR 53.32	INR 52.60	46.60K
2026-09-25	INR 52.97	-0.02%	INR 52.51	INR 53.08	INR 52.13	73.90K
2026-09-24	INR 52.98	-0.81%	INR 53.15	INR 53.50	INR 52.60	69.60K
2026-09-23	INR 53.41	-0.78%	INR 53.03	INR 54.19	INR 53.03	207.87K
2026-09-22	INR 53.83	+1.28%	INR 53.26	INR 54.30	INR 53.12	41.39K
2026-09-21	INR 53.15	-2.60%	INR 55.90	INR 55.90	INR 53.00	52.10K
2026-09-18	INR 54.57	-0.40%	INR 53.55	INR 55.29	INR 53.12	62.58K
2026-09-17	INR 54.79	+5.41%	INR 53.30	INR 56.50	INR 52.50	38.93K
2026-09-16	INR 51.98	-2.82%	INR 52.64	INR 53.98	INR 49.15	138.96K
2026-09-15	INR 53.49	-3.15%	INR 55.23	INR 55.23	INR 53.02	50.44K
2026-09-14	INR 55.23	0.00%	INR 55.23	INR 55.23	INR 55.23	0
2026-09-11	INR 55.23	-2.71%	INR 55.77	INR 55.95	INR 54.01	93.51K
2026-09-10	INR 56.77	-2.09%	INR 59.00	INR 59.70	INR 55.35	116.13K
2026-09-09	INR 57.98	+3.39%	INR 55.00	INR 58.50	INR 54.61	95.58K
2026-09-08	INR 56.08	-2.30%	INR 56.80	INR 57.99	INR 55.25	32.94K
2026-09-07	INR 57.40	+0.05%	INR 57.30	INR 57.90	INR 56.32	65.09K
2026-09-04	INR 57.37	+2.34%	INR 56.00	INR 57.90	INR 54.72	89.64K
2026-09-03	INR 56.06	+2.34%	INR 55.18	INR 56.50	INR 54.00	241.79K
2026-09-02	INR 54.78	+2.47%	INR 53.37	INR 56.00	INR 53.20	374.79K
2026-09-01	INR 53.46	-2.75%	INR 54.74	INR 54.74	INR 53.00	38.34K
2026-08-31	INR 54.97	+3.97%	INR 53.00	INR 55.24	INR 52.72	154.11K
2026-08-28	INR 52.87	-0.53%	INR 54.32	INR 54.45	INR 52.30	37.98K
2026-08-27	INR 53.15	-0.34%	INR 53.05	INR 54.72	INR 53.00	40.98K
2026-08-26	INR 53.33	-2.20%	INR 55.65	INR 55.65	INR 52.65	55.86K
2026-08-25	INR 54.53	+0.61%	INR 55.00	INR 55.01	INR 53.00	23.54K
2026-08-24	INR 54.20	-0.42%	INR 55.97	INR 55.97	INR 54.20	23.49K
2026-08-21	INR 54.43	-0.96%	INR 55.89	INR 55.89	INR 54.13	34.42K
2026-08-20	INR 54.96	+2.04%	INR 54.75	INR 55.40	INR 53.56	171.40K
2026-08-19	INR 53.86	-2.07%	INR 55.12	INR 55.12	INR 53.55	21.71K
2026-08-18	INR 55.00	+2.33%	INR 54.63	INR 56.25	INR 52.94	425.80K
2026-08-17	INR 53.75	-6.05%	INR 57.01	INR 57.33	INR 53.24	124.13K
2026-08-14	INR 57.21	+6.06%	INR 53.05	INR 58.80	INR 53.05	259.04K
2026-08-13	INR 53.94	+5.17%	INR 51.65	INR 56.03	INR 51.00	292.87K
2026-08-12	INR 51.29	-3.35%	INR 53.07	INR 53.24	INR 50.25	88.53K
2026-08-11	INR 53.07	-0.79%	INR 53.50	INR 54.66	INR 51.76	49.70K
2026-08-10	INR 53.49	-2.60%	INR 56.48	INR 56.48	INR 53.30	54.11K
2026-08-07	INR 54.92	+3.56%	INR 53.90	INR 55.40	INR 53.75	83.48K
2026-08-06	INR 53.03	-0.77%	INR 54.94	INR 54.94	INR 52.41	96.50K
2026-08-05	INR 53.44	-0.85%	INR 54.98	INR 55.09	INR 53.20	65.30K
2026-08-04	INR 53.90	-0.79%	INR 54.91	INR 55.19	INR 53.80	41.36K
2026-08-03	INR 54.33	-0.51%	INR 55.16	INR 55.16	INR 54.01	28.16K
2026-07-31	INR 54.61	+0.87%	INR 54.50	INR 55.15	INR 54.17	35.39K
2026-07-30	INR 54.14	-0.81%	INR 55.85	INR 55.85	INR 53.91	11.79K
2026-07-29	INR 54.58	-1.32%	INR 56.00	INR 56.00	INR 54.25	56.59K
2026-07-28	INR 55.31	+3.13%	INR 53.57	INR 56.00	INR 53.30	97.59K
2026-07-27	INR 53.63	-2.58%	INR 55.12	INR 56.50	INR 52.91	136.70K
2026-07-24	INR 55.05	-0.34%	INR 55.87	INR 55.87	INR 53.85	71.56K
2026-07-23	INR 55.24	-3.04%	INR 57.95	INR 58.87	INR 54.81	106.94K
2026-07-22	INR 56.97	-1.01%	INR 58.70	INR 58.70	INR 56.20	47.10K
2026-07-21	INR 57.55	-0.23%	INR 57.06	INR 58.43	INR 57.06	33.84K
2026-07-20	INR 57.68	-1.59%	INR 58.90	INR 59.23	INR 57.02	65.59K
2026-07-17	INR 58.61	-1.53%	INR 60.10	INR 60.25	INR 58.20	52.51K
2026-07-16	INR 59.52	-1.13%	INR 60.00	INR 60.54	INR 59.20	55.47K
2026-07-15	INR 60.20	-1.70%	INR 61.15	INR 61.50	INR 59.35	116.77K
2026-07-14	INR 61.24	+0.23%	INR 61.43	INR 63.84	INR 60.49	117.53K
2026-07-13	INR 61.10	+0.56%	INR 60.76	INR 61.80	INR 59.81	106.39K
2026-07-10	INR 60.76	-3.00%	INR 63.45	INR 63.45	INR 60.06	136.72K
2026-07-09	INR 62.64	+6.73%	INR 59.00	INR 63.49	INR 59.00	263.33K
2026-07-08	INR 58.69	-3.45%	INR 60.79	INR 62.34	INR 58.02	104.94K
2026-07-07	INR 60.79	-1.68%	INR 62.45	INR 62.48	INR 59.15	115.70K
2026-07-06	INR 61.83	-2.06%	INR 62.99	INR 64.50	INR 61.38	183.48K
2026-07-03	INR 63.13	+9.16%	INR 58.88	INR 63.95	INR 57.81	599.72K
2026-07-02	INR 57.83	+4.03%	INR 55.95	INR 58.88	INR 54.50	204.21K
2026-07-01	INR 55.59	+2.13%	INR 54.10	INR 56.20	INR 54.10	56.68K
2026-06-30	INR 54.43	+0.54%	INR 54.06	INR 55.23	INR 53.87	70.08K
2026-06-29	INR 54.14	-3.25%	INR 55.96	INR 56.99	INR 53.80	98.48K
2026-06-26	INR 55.96	0.00%	INR 55.96	INR 55.96	INR 55.96	0
2026-06-25	INR 55.96	-1.62%	INR 57.25	INR 57.25	INR 55.60	64.90K
2026-06-24	INR 56.88	-1.63%	INR 58.97	INR 58.97	INR 56.36	86.30K
2026-06-23	INR 57.82	+4.18%	INR 56.35	INR 61.70	INR 55.77	291.74K
2026-06-22	INR 55.50	-1.58%	INR 56.60	INR 57.40	INR 55.43	79.01K
2026-06-19	INR 56.39	-0.21%	INR 56.54	INR 57.00	INR 55.31	66.23K
2026-06-18	INR 56.51	-0.46%	INR 57.50	INR 57.75	INR 56.01	58.11K
2026-06-17	INR 56.77	+0.48%	INR 56.95	INR 57.39	INR 56.14	50.46K
2026-06-16	INR 56.50	+0.87%	INR 56.00	INR 56.88	INR 55.87	31.91K
2026-06-15	INR 56.01	+3.40%	INR 56.55	INR 57.60	INR 54.91	138.75K
2026-06-12	INR 54.17	+0.45%	INR 55.75	INR 55.75	INR 53.25	41.13K
2026-06-11	INR 53.93	-0.11%	INR 53.50	INR 54.49	INR 53.50	42.47K
2026-06-10	INR 53.99	-2.42%	INR 55.99	INR 55.99	INR 53.25	123.47K
2026-06-09	INR 55.33	+0.65%	INR 56.35	INR 56.35	INR 54.11	42.55K
2026-06-08	INR 54.97	-1.91%	INR 54.65	INR 56.99	INR 54.35	87.94K
2026-06-05	INR 56.04	+0.54%	INR 56.70	INR 57.25	INR 55.91	56.51K
2026-06-04	INR 55.74	-1.06%	INR 56.94	INR 57.41	INR 55.45	54.44K
2026-06-03	INR 56.34	-0.95%	INR 57.49	INR 57.77	INR 54.91	79.98K
2026-06-02	INR 56.88	+5.94%	INR 53.95	INR 57.42	INR 53.51	173.43K
2026-06-01	INR 53.69	-4.65%	INR 56.69	INR 58.60	INR 53.00	220.91K
2026-05-29	INR 56.31	+0.91%	INR 55.80	INR 59.40	INR 55.08	133.78K