Foseco India Limited (BOM:500150)
India · Delayed Price · Currency is INR 5,738.10
-194.30 (-3.28%)
At close: Oct 23, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,919.55 | 5,919.55 | 5,665.00 | 5,738.10 | 5,738.10 | -3.28% | 1,358 |
| Oct 22, 2026 | 5,925.00 | 5,953.40 | 5,814.50 | 5,932.40 | 5,932.40 | -0.24% | 1,175 |
| Oct 21, 2026 | 6,225.50 | 6,225.50 | 5,866.30 | 5,946.55 | 5,946.55 | -4.60% | 436 |
| Oct 19, 2026 | 6,239.00 | 6,271.95 | 6,182.00 | 6,233.35 | 6,233.35 | -0.96% | 209 |
| Oct 16, 2026 | 6,215.00 | 6,328.05 | 6,200.00 | 6,294.05 | 6,294.05 | 0.39% | 443 |
| Oct 15, 2026 | 6,235.40 | 6,357.65 | 6,213.00 | 6,269.50 | 6,269.50 | -1.46% | 1,221 |
| Oct 14, 2026 | 6,335.90 | 6,480.00 | 6,255.05 | 6,362.65 | 6,362.65 | 0.88% | 464 |
| Oct 13, 2026 | 6,207.05 | 6,325.00 | 6,193.05 | 6,307.40 | 6,307.40 | -0.19% | 286 |
| Oct 12, 2026 | 6,226.10 | 6,327.50 | 6,157.00 | 6,319.40 | 6,319.40 | 1.23% | 230 |
| Oct 9, 2026 | 6,318.15 | 6,337.00 | 6,177.00 | 6,242.45 | 6,242.45 | -1.35% | 503 |
| Oct 8, 2026 | 6,300.05 | 6,425.00 | 6,288.00 | 6,327.95 | 6,327.95 | -0.67% | 428 |
| Oct 7, 2026 | 6,465.00 | 6,492.50 | 6,344.80 | 6,370.35 | 6,370.35 | -1.25% | 210 |
| Oct 6, 2026 | 6,327.00 | 6,475.50 | 6,295.70 | 6,451.25 | 6,451.25 | 2.83% | 440 |
| Oct 5, 2026 | 6,400.05 | 6,424.00 | 6,251.75 | 6,273.40 | 6,273.40 | -1.82% | 563 |
| Oct 1, 2026 | 6,490.00 | 6,620.00 | 6,299.85 | 6,389.60 | 6,389.60 | -1.38% | 998 |
| Sep 30, 2026 | 6,409.90 | 6,635.00 | 6,342.75 | 6,478.85 | 6,478.85 | 2.15% | 1,086 |
| Sep 29, 2026 | 6,250.65 | 6,399.35 | 6,221.00 | 6,342.75 | 6,342.75 | 0.67% | 740 |
| Sep 28, 2026 | 6,503.50 | 6,503.50 | 6,264.05 | 6,300.70 | 6,300.70 | -2.39% | 10,951 |
| Sep 25, 2026 | 6,464.50 | 6,520.45 | 6,451.60 | 6,455.20 | 6,455.20 | -0.20% | 541 |
| Sep 24, 2026 | 6,520.00 | 6,632.20 | 6,445.00 | 6,467.85 | 6,467.85 | -1.48% | 681 |
| Sep 23, 2026 | 6,570.05 | 6,690.65 | 6,539.00 | 6,565.00 | 6,565.00 | -0.04% | 510 |
| Sep 22, 2026 | 6,654.65 | 6,710.40 | 6,518.00 | 6,567.35 | 6,567.35 | -1.01% | 1,030 |
| Sep 21, 2026 | 6,799.95 | 6,799.95 | 6,543.30 | 6,634.40 | 6,634.40 | -0.50% | 901 |
| Sep 18, 2026 | 6,752.75 | 6,964.60 | 6,623.25 | 6,667.65 | 6,667.65 | -1.48% | 1,627 |
| Sep 17, 2026 | 6,910.10 | 7,384.65 | 6,678.60 | 6,767.90 | 6,767.90 | -1.64% | 8,552 |
| Sep 16, 2026 | 6,281.15 | 7,042.65 | 6,133.10 | 6,880.60 | 6,880.60 | 10.77% | 7,308 |
| Sep 15, 2026 | 6,161.30 | 6,350.00 | 6,112.00 | 6,211.65 | 6,211.65 | 0.16% | 513 |
| Sep 11, 2026 | 6,289.95 | 6,350.00 | 6,108.70 | 6,201.50 | 6,201.50 | 0.12% | 630 |
| Sep 10, 2026 | 6,119.50 | 6,318.65 | 6,119.50 | 6,194.15 | 6,194.15 | 2.01% | 319 |
| Sep 9, 2026 | 6,122.60 | 6,123.00 | 6,036.05 | 6,072.05 | 6,072.05 | -0.58% | 429 |
| Sep 8, 2026 | 6,130.00 | 6,189.80 | 6,027.00 | 6,107.35 | 6,107.35 | -0.09% | 292 |
| Sep 7, 2026 | 6,399.95 | 6,399.95 | 6,109.80 | 6,113.15 | 6,113.15 | -2.30% | 486 |
| Sep 4, 2026 | 6,432.10 | 6,432.10 | 6,229.05 | 6,256.85 | 6,256.85 | -1.74% | 385 |
| Sep 3, 2026 | 6,260.40 | 6,390.00 | 6,168.95 | 6,367.35 | 6,367.35 | 2.92% | 657 |
| Sep 2, 2026 | 6,308.50 | 6,362.25 | 6,170.00 | 6,186.80 | 6,186.80 | -1.65% | 513 |
| Sep 1, 2026 | 6,400.00 | 6,500.00 | 6,211.00 | 6,290.50 | 6,290.50 | -2.17% | 745 |
| Aug 31, 2026 | 6,436.90 | 6,550.00 | 6,250.00 | 6,429.75 | 6,429.75 | 1.14% | 2,214 |
| Aug 28, 2026 | 6,169.10 | 6,570.00 | 6,072.45 | 6,357.05 | 6,357.05 | 4.02% | 3,184 |
| Aug 27, 2026 | 5,999.95 | 6,192.25 | 5,936.00 | 6,111.55 | 6,111.55 | 0.62% | 3,380 |
| Aug 26, 2026 | 5,688.95 | 6,135.00 | 5,664.40 | 6,073.65 | 6,073.65 | 7.69% | 1,034 |
| Aug 25, 2026 | 5,382.00 | 5,681.50 | 5,382.00 | 5,639.75 | 5,639.75 | 5.13% | 1,202 |
| Aug 24, 2026 | 5,339.50 | 5,420.00 | 5,260.00 | 5,364.45 | 5,364.45 | 0.30% | 240 |
| Aug 21, 2026 | 5,505.50 | 5,508.20 | 5,324.55 | 5,348.30 | 5,348.30 | -3.27% | 153 |
| Aug 20, 2026 | 5,558.90 | 5,703.00 | 5,435.00 | 5,529.10 | 5,529.10 | 1.28% | 420 |
| Aug 19, 2026 | 5,508.50 | 5,598.05 | 5,446.00 | 5,459.00 | 5,459.00 | -1.13% | 61 |
| Aug 18, 2026 | 5,700.00 | 5,750.00 | 5,490.00 | 5,521.35 | 5,521.35 | -2.03% | 86 |
| Aug 17, 2026 | 5,673.50 | 5,673.50 | 5,540.00 | 5,636.00 | 5,636.00 | -0.99% | 180 |
| Aug 14, 2026 | 5,650.00 | 5,859.00 | 5,397.75 | 5,692.30 | 5,692.30 | 2.95% | 1,507 |
| Aug 13, 2026 | 5,497.10 | 5,555.00 | 5,366.00 | 5,529.35 | 5,529.35 | -0.28% | 99 |
| Aug 12, 2026 | 5,540.00 | 5,559.50 | 5,510.50 | 5,545.00 | 5,545.00 | 1.65% | 85 |