Foseco India Limited (BOM:500150)
India · Delayed Price · Currency is INR 4,998.75
+13.75 (0.28%)
At close: May 29, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,046.10 | 5,056.65 | 4,940.00 | 4,998.75 | 4,998.75 | 0.28% | 41 |
| May 27, 2026 | 5,080.30 | 5,080.30 | 4,985.00 | 4,985.00 | 4,985.00 | -0.77% | 18 |
| May 26, 2026 | 5,025.05 | 5,149.95 | 5,008.00 | 5,023.55 | 5,023.55 | -0.28% | 187 |
| May 25, 2026 | 5,133.40 | 5,150.00 | 5,021.70 | 5,037.70 | 5,037.70 | -0.60% | 50 |
| May 22, 2026 | 5,171.50 | 5,322.90 | 5,056.80 | 5,067.90 | 5,067.90 | -2.36% | 98 |
| May 21, 2026 | 5,265.00 | 5,265.00 | 5,122.25 | 5,190.65 | 5,190.65 | -1.56% | 130 |
| May 20, 2026 | 4,861.20 | 5,365.65 | 4,850.00 | 5,272.70 | 5,272.70 | 8.01% | 462 |
| May 19, 2026 | 4,939.90 | 4,957.00 | 4,845.55 | 4,881.60 | 4,881.60 | -0.93% | 119 |
| May 18, 2026 | 4,992.00 | 4,992.00 | 4,898.00 | 4,927.60 | 4,927.60 | -3.25% | 155 |
| May 15, 2026 | 4,912.95 | 5,111.45 | 4,912.95 | 5,093.25 | 5,093.25 | 2.17% | 227 |
| May 14, 2026 | 5,519.95 | 5,519.95 | 4,950.00 | 4,984.95 | 4,984.95 | -8.05% | 710 |
| May 13, 2026 | 5,225.95 | 5,595.00 | 5,200.00 | 5,421.55 | 5,421.55 | 12.28% | 4,189 |
| May 12, 2026 | 5,010.80 | 5,010.80 | 4,731.60 | 4,828.75 | 4,828.75 | -4.10% | 182 |
| May 11, 2026 | 5,020.00 | 5,125.00 | 4,963.20 | 5,035.45 | 5,035.45 | -0.49% | 136 |
| May 8, 2026 | 4,932.20 | 5,090.00 | 4,899.60 | 5,060.15 | 5,060.15 | 2.24% | 53 |
| May 7, 2026 | 4,787.20 | 4,967.80 | 4,787.20 | 4,949.40 | 4,949.40 | 3.49% | 116 |
| May 6, 2026 | 4,758.00 | 4,813.50 | 4,758.00 | 4,782.35 | 4,782.35 | 1.95% | 112 |
| May 5, 2026 | 4,722.20 | 4,722.20 | 4,690.95 | 4,690.95 | 4,690.95 | 0.11% | 13 |
| May 4, 2026 | 4,700.00 | 4,700.00 | 4,685.00 | 4,686.00 | 4,686.00 | -0.30% | 8 |
| Apr 30, 2026 | 4,708.20 | 4,708.20 | 4,660.00 | 4,700.00 | 4,700.00 | -0.58% | 13 |
| Apr 29, 2026 | 4,767.40 | 4,805.75 | 4,689.75 | 4,727.25 | 4,727.25 | -1.31% | 50 |
| Apr 28, 2026 | 4,765.00 | 4,808.70 | 4,687.45 | 4,790.00 | 4,790.00 | -0.27% | 118 |
| Apr 27, 2026 | 4,726.60 | 4,840.00 | 4,726.00 | 4,802.95 | 4,802.95 | 2.23% | 125 |
| Apr 24, 2026 | 4,673.25 | 4,710.00 | 4,484.20 | 4,698.40 | 4,698.40 | 0.54% | 734 |
| Apr 23, 2026 | 4,715.80 | 4,715.80 | 4,673.25 | 4,673.25 | 4,673.25 | -0.70% | 27 |
| Apr 22, 2026 | 4,640.20 | 4,748.00 | 4,630.00 | 4,706.20 | 4,706.20 | 1.21% | 170 |
| Apr 21, 2026 | 4,648.10 | 4,673.90 | 4,631.15 | 4,650.00 | 4,650.00 | 0.24% | 34 |
| Apr 20, 2026 | 4,760.00 | 4,760.00 | 4,621.00 | 4,638.80 | 4,638.80 | -1.11% | 77 |
| Apr 17, 2026 | 4,614.10 | 4,725.00 | 4,590.00 | 4,690.75 | 4,690.75 | 0.79% | 55 |
| Apr 16, 2026 | 4,558.40 | 4,678.10 | 4,527.15 | 4,653.90 | 4,653.90 | 3.07% | 73 |
| Apr 15, 2026 | 4,522.00 | 4,525.00 | 4,465.00 | 4,515.25 | 4,515.25 | 0.29% | 226 |
| Apr 13, 2026 | 4,543.10 | 4,627.25 | 4,487.90 | 4,502.05 | 4,502.05 | -2.02% | 185 |
| Apr 10, 2026 | 4,702.00 | 4,724.00 | 4,585.50 | 4,595.10 | 4,595.10 | -1.07% | 460 |
| Apr 9, 2026 | 4,694.50 | 4,715.00 | 4,644.90 | 4,644.90 | 4,644.90 | -0.53% | 46 |
| Apr 8, 2026 | 4,647.95 | 4,670.70 | 4,568.00 | 4,669.50 | 4,669.50 | 3.45% | 55 |
| Apr 7, 2026 | 4,612.40 | 4,621.60 | 4,501.90 | 4,513.65 | 4,513.65 | -1.72% | 88 |
| Apr 6, 2026 | 4,610.00 | 4,650.00 | 4,524.00 | 4,592.55 | 4,592.55 | -0.32% | 392 |
| Apr 2, 2026 | 4,568.30 | 4,607.40 | 4,553.00 | 4,607.40 | 4,607.40 | -0.24% | 53 |
| Apr 1, 2026 | 4,778.90 | 4,778.90 | 4,537.00 | 4,618.55 | 4,618.55 | -0.38% | 71 |
| Mar 30, 2026 | 4,835.00 | 4,835.00 | 4,608.50 | 4,636.10 | 4,636.10 | -4.84% | 131 |
| 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 |