Skip to main content
logo
Foseco India Limited (BOM:500150)
India flag India · Delayed Price · Currency is INR
5,271.15
+88.65 (1.71%)
At close: Jun 19, 2026

Foseco India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20265,259.505,304.555,149.455,271.155,271.151.71%103
Jun 18, 20265,398.005,398.005,166.755,182.505,182.50-1.75%668
Jun 17, 20265,224.555,312.055,213.305,274.905,274.900.96%176
Jun 16, 20265,082.605,277.855,054.455,224.555,224.552.77%232
Jun 15, 20264,960.455,150.004,879.755,083.755,083.752.65%250
Jun 12, 20264,817.005,064.004,817.004,952.604,952.607.06%185
Jun 11, 20264,660.004,691.504,617.704,625.904,625.90-1.41%66
Jun 10, 20264,736.904,760.204,642.604,692.004,692.00-0.72%82
Jun 9, 20264,763.004,803.354,714.254,726.004,726.00-0.22%89
Jun 8, 20264,835.004,835.004,715.004,736.504,736.50-2.02%68
Jun 5, 20264,980.004,980.004,821.504,833.954,833.95-0.80%100
Jun 4, 20264,877.354,930.004,873.004,873.004,873.00-1.31%66
Jun 3, 20265,088.455,089.004,925.004,937.754,937.75-1.12%251
Jun 2, 20264,993.655,069.204,993.655,018.654,993.650.50%92
Jun 1, 20265,071.005,087.704,991.254,993.654,968.77-0.10%50
May 29, 20265,046.105,056.654,940.004,998.754,973.850.28%41
May 27, 20265,080.305,080.304,985.004,985.004,960.17-0.77%18
May 26, 20265,025.055,149.955,008.005,023.554,998.53-0.28%187
May 25, 20265,133.405,150.005,021.705,037.705,012.61-0.60%50
May 22, 20265,171.505,322.905,056.805,067.905,042.65-2.36%98
May 21, 20265,265.005,265.005,122.255,190.655,164.79-1.56%130
May 20, 20264,861.205,365.654,850.005,272.705,246.438.01%462
May 19, 20264,939.904,957.004,845.554,881.604,857.28-0.93%119
May 18, 20264,992.004,992.004,898.004,927.604,903.05-3.25%155
May 15, 20264,912.955,111.454,912.955,093.255,067.882.17%227
May 14, 20265,519.955,519.954,950.004,984.954,960.12-8.05%710
May 13, 20265,225.955,595.005,200.005,421.555,394.5412.28%4,189
May 12, 20265,010.805,010.804,731.604,828.754,804.70-4.10%182
May 11, 20265,020.005,125.004,963.205,035.455,010.37-0.49%136
May 8, 20264,932.205,090.004,899.605,060.155,034.942.24%53
May 7, 20264,787.204,967.804,787.204,949.404,924.743.49%116
May 6, 20264,758.004,813.504,758.004,782.354,758.531.95%112
May 5, 20264,722.204,722.204,690.954,690.954,667.580.11%13
May 4, 20264,700.004,700.004,685.004,686.004,662.66-0.30%8
Apr 30, 20264,708.204,708.204,660.004,700.004,676.59-0.58%13
Apr 29, 20264,767.404,805.754,689.754,727.254,703.70-1.31%50
Apr 28, 20264,765.004,808.704,687.454,790.004,766.14-0.27%118
Apr 27, 20264,726.604,840.004,726.004,802.954,779.022.23%125
Apr 24, 20264,673.254,710.004,484.204,698.404,675.000.54%734
Apr 23, 20264,715.804,715.804,673.254,673.254,649.97-0.70%27
Apr 22, 20264,640.204,748.004,630.004,706.204,682.761.21%170
Apr 21, 20264,648.104,673.904,631.154,650.004,626.840.24%34
Apr 20, 20264,760.004,760.004,621.004,638.804,615.69-1.11%77
Apr 17, 20264,614.104,725.004,590.004,690.754,667.380.79%55
Apr 16, 20264,558.404,678.104,527.154,653.904,630.723.07%73
Apr 15, 20264,522.004,525.004,465.004,515.254,492.760.29%226
Apr 13, 20264,543.104,627.254,487.904,502.054,479.62-2.02%185
Apr 10, 20264,702.004,724.004,585.504,595.104,572.21-1.07%460
Apr 9, 20264,694.504,715.004,644.904,644.904,621.76-0.53%46
Apr 8, 20264,647.954,670.704,568.004,669.504,646.243.45%55