Foseco India Limited (BOM:500150)
India · Delayed Price · Currency is INR 4,871.85
-197.95 (-3.90%)
At close: Mar 27, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,961.50 | 4,965.05 | 4,851.75 | 4,871.85 | 4,871.85 | -3.90% | 88 |
| Mar 25, 2026 | 5,131.45 | 5,131.45 | 5,027.45 | 5,069.80 | 5,069.80 | 0.78% | 88 |
| Mar 24, 2026 | 5,154.50 | 5,154.50 | 4,991.65 | 5,030.80 | 5,030.80 | 0.26% | 25 |
| Mar 23, 2026 | 5,134.00 | 5,149.80 | 4,985.50 | 5,017.80 | 5,017.80 | -3.97% | 20 |
| Mar 20, 2026 | 5,187.50 | 5,297.65 | 5,152.00 | 5,225.40 | 5,225.40 | 1.41% | 32 |
| Mar 19, 2026 | 5,140.00 | 5,230.00 | 5,123.40 | 5,152.75 | 5,152.75 | -1.77% | 77 |
| Mar 18, 2026 | 5,165.00 | 5,367.35 | 5,165.00 | 5,245.45 | 5,245.45 | 1.52% | 327 |
| Mar 17, 2026 | 4,799.30 | 5,186.60 | 4,626.60 | 5,166.90 | 5,166.90 | 7.66% | 263 |
| Mar 16, 2026 | 4,616.60 | 4,856.00 | 4,496.80 | 4,799.20 | 4,799.20 | 1.04% | 137 |
| Mar 13, 2026 | 5,028.15 | 5,035.00 | 4,677.65 | 4,750.00 | 4,750.00 | -5.53% | 136 |
| Mar 12, 2026 | 5,150.00 | 5,150.00 | 5,018.05 | 5,028.00 | 5,028.00 | -1.37% | 75 |
| Mar 11, 2026 | 5,113.65 | 5,265.55 | 5,037.55 | 5,098.05 | 5,098.05 | 0.05% | 152 |
| Mar 10, 2026 | 5,102.00 | 5,141.25 | 5,072.00 | 5,095.60 | 5,095.60 | 3.73% | 21 |
| Mar 9, 2026 | 5,020.00 | 5,020.00 | 4,911.70 | 4,912.25 | 4,912.25 | -4.45% | 49 |
| Mar 6, 2026 | 5,221.20 | 5,221.20 | 5,126.00 | 5,141.25 | 5,141.25 | -1.53% | 9 |
| Mar 5, 2026 | 5,122.50 | 5,560.00 | 5,122.50 | 5,221.10 | 5,221.10 | 1.93% | 294 |
| Mar 4, 2026 | 5,290.00 | 5,299.95 | 5,090.00 | 5,122.40 | 5,122.40 | -4.33% | 508 |
| Mar 2, 2026 | 5,306.00 | 5,497.85 | 5,124.50 | 5,354.25 | 5,354.25 | 0.67% | 572 |
| Feb 27, 2026 | 5,003.00 | 5,429.00 | 4,975.00 | 5,318.55 | 5,318.55 | 12.56% | 1,423 |
| Feb 26, 2026 | 4,822.30 | 4,822.30 | 4,701.40 | 4,725.10 | 4,725.10 | -2.01% | 179 |
| Feb 25, 2026 | 4,708.10 | 4,890.00 | 4,708.10 | 4,822.25 | 4,822.25 | 2.43% | 160 |
| Feb 24, 2026 | 4,700.00 | 4,708.10 | 4,664.80 | 4,708.00 | 4,708.00 | 0.93% | 53 |
| Feb 23, 2026 | 4,760.00 | 4,789.50 | 4,664.60 | 4,664.60 | 4,664.60 | -2.01% | 70 |
| Feb 20, 2026 | 4,600.00 | 4,789.50 | 4,600.00 | 4,760.20 | 4,760.20 | 3.45% | 41 |
| Feb 19, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,601.55 | 4,601.55 | -2.39% | 22 |
| Feb 18, 2026 | 4,667.40 | 4,730.00 | 4,667.40 | 4,714.00 | 4,714.00 | 1.00% | 31 |
| Feb 17, 2026 | 4,686.00 | 4,690.00 | 4,667.30 | 4,667.30 | 4,667.30 | 0.85% | 16 |
| Feb 16, 2026 | 4,709.20 | 4,768.00 | 4,544.20 | 4,627.95 | 4,627.95 | -1.72% | 261 |
| Feb 13, 2026 | 4,768.55 | 4,812.05 | 4,709.00 | 4,709.00 | 4,709.00 | -2.38% | 29 |
| Feb 12, 2026 | 4,879.60 | 4,879.60 | 4,768.55 | 4,823.75 | 4,823.75 | -0.83% | 13 |
| Feb 11, 2026 | 4,916.50 | 4,937.40 | 4,852.50 | 4,864.10 | 4,864.10 | -1.06% | 5 |
| Feb 10, 2026 | 4,840.00 | 4,950.00 | 4,825.80 | 4,916.45 | 4,916.45 | 3.37% | 114 |
| Feb 9, 2026 | 4,797.15 | 4,808.35 | 4,685.00 | 4,755.95 | 4,755.95 | -0.12% | 102 |
| Feb 6, 2026 | 4,517.80 | 4,799.10 | 4,484.70 | 4,761.45 | 4,761.45 | 6.17% | 49 |
| Feb 5, 2026 | 4,542.50 | 4,542.50 | 4,484.70 | 4,484.70 | 4,484.70 | -1.27% | 2 |
| Feb 4, 2026 | 4,564.00 | 4,625.10 | 4,527.10 | 4,542.40 | 4,542.40 | -0.47% | 27 |
| Feb 3, 2026 | 4,434.00 | 4,569.50 | 4,434.00 | 4,563.95 | 4,563.95 | 5.24% | 119 |
| Feb 2, 2026 | 4,300.75 | 4,374.35 | 4,300.75 | 4,336.80 | 4,336.80 | -2.68% | 27 |
| Feb 1, 2026 | 4,414.10 | 4,456.05 | 4,382.20 | 4,456.05 | 4,456.05 | -1.14% | 12 |
| Jan 30, 2026 | 4,507.90 | 4,522.60 | 4,506.00 | 4,507.35 | 4,507.35 | -1.83% | 24 |
| Jan 29, 2026 | 4,489.00 | 4,599.90 | 4,386.10 | 4,591.55 | 4,591.55 | 2.03% | 61 |
| Jan 28, 2026 | 4,497.15 | 4,500.00 | 4,497.15 | 4,500.00 | 4,500.00 | 1.26% | 15 |
| Jan 27, 2026 | 4,440.00 | 4,461.00 | 4,440.00 | 4,444.00 | 4,444.00 | -2.22% | 6 |
| Jan 22, 2026 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 1.00% | 9 |
| Jan 21, 2026 | 4,501.20 | 4,526.40 | 4,500.00 | 4,500.00 | 4,500.00 | -1.11% | 21 |
| Jan 20, 2026 | 4,565.00 | 4,602.00 | 4,540.10 | 4,550.35 | 4,550.35 | -0.26% | 13 |
| Jan 19, 2026 | 4,598.55 | 4,598.55 | 4,552.05 | 4,562.00 | 4,562.00 | -1.64% | 10 |
| Jan 16, 2026 | 4,640.00 | 4,662.25 | 4,596.75 | 4,638.05 | 4,638.05 | -1.07% | 104 |
| Jan 14, 2026 | 4,710.40 | 4,710.40 | 4,640.00 | 4,688.00 | 4,688.00 | -0.64% | 62 |
| Jan 13, 2026 | 4,760.00 | 4,760.00 | 4,690.60 | 4,718.10 | 4,718.10 | -0.88% | 61 |