Foseco India Limited FOSECOIND
NSE · India · Process Industries
INR 6,382.50-80.00 (-1.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6,462.50 | +2.01% | INR 6,359.50 | INR 6,640.00 | INR 6,339.50 | 22.70K |
| 2026-09-29 | INR 6,335.00 | +0.59% | INR 6,298.00 | INR 6,400.00 | INR 6,210.50 | 9.97K |
| 2026-09-28 | INR 6,298.00 | -2.63% | INR 6,488.00 | INR 6,502.50 | INR 6,257.00 | 14.93K |
| 2026-09-25 | INR 6,468.00 | -0.14% | INR 6,451.50 | INR 6,535.00 | INR 6,431.50 | 19.50K |
| 2026-09-24 | INR 6,477.00 | -1.19% | INR 6,555.00 | INR 6,648.00 | INR 6,440.00 | 9.08K |
| 2026-09-23 | INR 6,555.00 | -0.11% | INR 6,630.00 | INR 6,704.50 | INR 6,531.50 | 11.17K |
| 2026-09-22 | INR 6,562.00 | -1.22% | INR 6,649.00 | INR 6,779.50 | INR 6,500.00 | 19.93K |
| 2026-09-21 | INR 6,643.00 | -0.52% | INR 6,748.00 | INR 6,799.50 | INR 6,544.50 | 18.68K |
| 2026-09-18 | INR 6,677.50 | -1.30% | INR 6,787.50 | INR 6,974.50 | INR 6,622.50 | 44.76K |
| 2026-09-17 | INR 6,765.50 | -1.18% | INR 6,968.00 | INR 7,389.50 | INR 6,676.50 | 292.52K |
| 2026-09-16 | INR 6,846.50 | +10.01% | INR 6,224.50 | INR 7,040.00 | INR 6,141.00 | 178.69K |
| 2026-09-15 | INR 6,223.50 | +0.47% | INR 6,277.50 | INR 6,367.50 | INR 6,100.00 | 11.95K |
| 2026-09-14 | INR 6,194.50 | 0.00% | INR 6,194.50 | INR 6,194.50 | INR 6,194.50 | 0 |
| 2026-09-11 | INR 6,194.50 | +0.01% | INR 6,231.50 | INR 6,351.50 | INR 6,100.00 | 9.08K |
| 2026-09-10 | INR 6,194.00 | +1.88% | INR 6,060.00 | INR 6,324.00 | INR 6,060.00 | 10.10K |
| 2026-09-09 | INR 6,080.00 | -0.25% | INR 6,100.00 | INR 6,166.50 | INR 6,030.00 | 5.17K |
| 2026-09-08 | INR 6,095.50 | -0.54% | INR 6,128.50 | INR 6,198.50 | INR 6,015.50 | 8.46K |
| 2026-09-07 | INR 6,128.50 | -2.15% | INR 6,263.00 | INR 6,354.50 | INR 6,110.00 | 8.06K |
| 2026-09-04 | INR 6,263.00 | -1.72% | INR 6,372.50 | INR 6,404.00 | INR 6,216.50 | 7.94K |
| 2026-09-03 | INR 6,372.50 | +3.06% | INR 6,232.50 | INR 6,408.00 | INR 6,183.50 | 13.80K |
| 2026-09-02 | INR 6,183.00 | -1.99% | INR 6,300.00 | INR 6,369.50 | INR 6,150.00 | 12.33K |
| 2026-09-01 | INR 6,308.50 | -1.92% | INR 6,410.00 | INR 6,490.00 | INR 6,190.00 | 20.79K |
| 2026-08-31 | INR 6,432.00 | +1.10% | INR 6,413.00 | INR 6,557.50 | INR 6,250.00 | 35.80K |
| 2026-08-28 | INR 6,362.00 | +4.12% | INR 6,162.50 | INR 6,580.00 | INR 6,066.00 | 86.01K |
| 2026-08-27 | INR 6,110.50 | +0.54% | INR 5,982.00 | INR 6,190.00 | INR 5,931.50 | 50.28K |
| 2026-08-26 | INR 6,077.50 | +8.23% | INR 5,699.50 | INR 6,149.00 | INR 5,650.00 | 28.92K |
| 2026-08-25 | INR 5,615.50 | +4.81% | INR 5,384.50 | INR 5,698.50 | INR 5,365.00 | 25.76K |
| 2026-08-24 | INR 5,358.00 | +0.22% | INR 5,315.00 | INR 5,422.00 | INR 5,257.00 | 3.81K |
| 2026-08-21 | INR 5,346.00 | -2.91% | INR 5,506.00 | INR 5,524.00 | INR 5,300.00 | 4.17K |
| 2026-08-20 | INR 5,506.00 | +0.71% | INR 5,473.00 | INR 5,730.00 | INR 5,431.00 | 10.73K |
| 2026-08-19 | INR 5,467.00 | -0.81% | INR 5,511.00 | INR 5,599.00 | INR 5,440.00 | 2.28K |
| 2026-08-18 | INR 5,511.50 | -2.30% | INR 5,550.00 | INR 5,800.00 | INR 5,480.00 | 4.54K |
| 2026-08-17 | INR 5,641.00 | -0.25% | INR 5,660.00 | INR 5,699.50 | INR 5,531.50 | 5.26K |
| 2026-08-14 | INR 5,655.00 | +2.12% | INR 5,900.00 | INR 5,900.00 | INR 5,405.00 | 41.93K |
| 2026-08-13 | INR 5,537.50 | +0.13% | INR 5,526.00 | INR 5,549.00 | INR 5,313.00 | 6.45K |
| 2026-08-12 | INR 5,530.50 | +0.55% | INR 5,500.50 | INR 5,574.50 | INR 5,481.00 | 3.21K |
| 2026-08-11 | INR 5,500.50 | -1.27% | INR 5,595.00 | INR 5,671.00 | INR 5,380.50 | 5.85K |
| 2026-08-10 | INR 5,571.00 | +1.28% | INR 5,585.00 | INR 5,620.00 | INR 5,503.00 | 6.66K |
| 2026-08-07 | INR 5,500.50 | +1.69% | INR 5,424.00 | INR 5,573.50 | INR 5,395.50 | 4.89K |
| 2026-08-06 | INR 5,409.00 | +1.17% | INR 5,336.00 | INR 5,495.00 | INR 5,286.00 | 6.13K |
| 2026-08-05 | INR 5,346.50 | +1.59% | INR 5,251.00 | INR 5,374.50 | INR 5,215.50 | 4.30K |
| 2026-08-04 | INR 5,263.00 | +1.12% | INR 5,349.50 | INR 5,544.50 | INR 5,203.50 | 16.97K |
| 2026-08-03 | INR 5,204.50 | +1.38% | INR 5,180.00 | INR 5,300.00 | INR 5,082.00 | 3.10K |
| 2026-07-31 | INR 5,133.50 | +3.30% | INR 4,998.50 | INR 5,329.50 | INR 4,996.00 | 6.82K |
| 2026-07-30 | INR 4,969.50 | -0.29% | INR 5,000.00 | INR 5,019.50 | INR 4,952.00 | 532 |
| 2026-07-29 | INR 4,984.00 | +0.17% | INR 5,011.00 | INR 5,091.00 | INR 4,967.00 | 1.18K |
| 2026-07-28 | INR 4,975.50 | -1.21% | INR 5,073.00 | INR 5,094.00 | INR 4,965.00 | 915 |
| 2026-07-27 | INR 5,036.50 | -0.23% | INR 5,079.00 | INR 5,118.00 | INR 5,022.00 | 1.23K |
| 2026-07-24 | INR 5,048.00 | +0.32% | INR 5,000.00 | INR 5,138.00 | INR 4,962.50 | 2.04K |
| 2026-07-23 | INR 5,032.00 | -1.39% | INR 5,117.50 | INR 5,119.50 | INR 5,001.50 | 1.10K |
| 2026-07-22 | INR 5,103.00 | -1.50% | INR 5,067.00 | INR 5,179.00 | INR 5,056.00 | 825 |
| 2026-07-21 | INR 5,180.50 | +0.85% | INR 5,137.50 | INR 5,249.50 | INR 5,102.00 | 1.34K |
| 2026-07-20 | INR 5,137.00 | +1.56% | INR 5,094.00 | INR 5,190.00 | INR 5,045.50 | 1.47K |
| 2026-07-17 | INR 5,058.00 | -0.96% | INR 5,099.50 | INR 5,103.00 | INR 5,050.00 | 934 |
| 2026-07-16 | INR 5,107.00 | -0.53% | INR 5,115.50 | INR 5,167.00 | INR 5,096.50 | 757 |
| 2026-07-15 | INR 5,134.00 | -0.02% | INR 5,150.50 | INR 5,221.50 | INR 5,116.00 | 854 |
| 2026-07-14 | INR 5,135.00 | -1.04% | INR 5,126.00 | INR 5,220.00 | INR 5,115.00 | 1.43K |
| 2026-07-13 | INR 5,189.00 | -0.79% | INR 5,220.00 | INR 5,241.00 | INR 5,182.50 | 818 |
| 2026-07-10 | INR 5,230.50 | +1.66% | INR 5,148.00 | INR 5,255.00 | INR 5,148.00 | 1.61K |
| 2026-07-09 | INR 5,145.00 | +0.13% | INR 5,150.00 | INR 5,244.50 | INR 5,121.00 | 1.59K |
| 2026-07-08 | INR 5,138.50 | +0.83% | INR 5,110.00 | INR 5,300.00 | INR 5,056.00 | 4.23K |
| 2026-07-07 | INR 5,096.00 | -0.55% | INR 5,124.00 | INR 5,219.00 | INR 5,081.00 | 1.24K |
| 2026-07-06 | INR 5,124.00 | -1.64% | INR 5,219.00 | INR 5,232.50 | INR 5,090.00 | 1.06K |
| 2026-07-03 | INR 5,209.50 | -0.68% | INR 5,252.00 | INR 5,304.00 | INR 5,150.50 | 4.31K |
| 2026-07-02 | INR 5,245.00 | -1.37% | INR 5,356.00 | INR 5,356.00 | INR 5,219.00 | 1.52K |
| 2026-07-01 | INR 5,318.00 | -0.25% | INR 5,360.00 | INR 5,360.00 | INR 5,228.00 | 2.00K |
| 2026-06-30 | INR 5,331.10 | +0.14% | INR 5,360.90 | INR 5,370.00 | INR 5,293.10 | 5.81K |
| 2026-06-29 | INR 5,323.40 | +2.54% | INR 5,136.70 | INR 5,399.00 | INR 5,136.70 | 9.20K |
| 2026-06-26 | INR 5,191.40 | 0.00% | INR 5,191.40 | INR 5,191.40 | INR 5,191.40 | 0 |
| 2026-06-25 | INR 5,191.40 | -1.81% | INR 5,366.20 | INR 5,366.20 | INR 5,169.00 | 1.59K |
| 2026-06-24 | INR 5,287.00 | +2.68% | INR 5,149.00 | INR 5,359.90 | INR 5,105.80 | 4.53K |
| 2026-06-23 | INR 5,149.10 | -0.94% | INR 5,172.00 | INR 5,239.70 | INR 5,112.00 | 2.11K |
| 2026-06-22 | INR 5,197.90 | -1.15% | INR 5,282.00 | INR 5,425.00 | INR 5,152.90 | 3.64K |
| 2026-06-19 | INR 5,258.50 | +1.28% | INR 5,191.90 | INR 5,299.90 | INR 5,150.20 | 2.41K |
| 2026-06-18 | INR 5,191.90 | -1.84% | INR 5,420.00 | INR 5,420.00 | INR 5,175.00 | 5.37K |
| 2026-06-17 | INR 5,289.00 | +0.95% | INR 5,272.10 | INR 5,320.10 | INR 5,163.10 | 5.01K |
| 2026-06-16 | INR 5,239.40 | +3.15% | INR 5,147.90 | INR 5,275.00 | INR 5,020.10 | 5.85K |
| 2026-06-15 | INR 5,079.60 | +2.96% | INR 5,000.80 | INR 5,155.00 | INR 4,875.60 | 6.86K |
| 2026-06-12 | INR 4,933.80 | +6.18% | INR 4,705.00 | INR 5,070.00 | INR 4,705.00 | 13.56K |
| 2026-06-11 | INR 4,646.60 | -1.13% | INR 4,650.00 | INR 4,686.90 | INR 4,612.50 | 1.91K |
| 2026-06-10 | INR 4,699.80 | -0.61% | INR 4,738.30 | INR 4,782.80 | INR 4,646.10 | 3.76K |
| 2026-06-09 | INR 4,728.50 | +0.01% | INR 4,738.40 | INR 4,804.50 | INR 4,710.50 | 2.81K |
| 2026-06-08 | INR 4,728.00 | -2.03% | INR 4,826.00 | INR 4,826.00 | INR 4,712.50 | 1.64K |
| 2026-06-05 | INR 4,826.00 | -0.76% | INR 4,896.90 | INR 4,920.00 | INR 4,814.20 | 1.73K |
| 2026-06-04 | INR 4,862.80 | -1.62% | INR 4,918.30 | INR 4,952.60 | INR 4,838.60 | 1.88K |
| 2026-06-03 | INR 4,943.10 | -1.66% | INR 5,026.40 | INR 5,085.00 | INR 4,912.50 | 2.11K |
| 2026-06-02 | INR 5,026.40 | +0.26% | INR 5,017.40 | INR 5,065.00 | INR 4,986.00 | 1.61K |
| 2026-06-01 | INR 5,013.60 | +0.66% | INR 5,050.00 | INR 5,098.40 | INR 4,990.00 | 1.51K |
| 2026-05-29 | INR 4,980.70 | -0.76% | INR 5,031.00 | INR 5,069.80 | INR 4,935.00 | 1.22K |
| 2026-05-28 | INR 5,019.00 | 0.00% | INR 5,019.00 | INR 5,019.00 | INR 5,019.00 | 0 |