Foseco India Limited (BOM:500150)
India · Delayed Price · Currency is INR 6,201.50
+7.35 (0.12%)
At close: Sep 11, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5,635.70 | 5,678.65 | 5,414.70 | 5,454.80 | 5,454.80 | -2.45% | 270 |
| Aug 10, 2026 | 5,522.00 | 5,610.90 | 5,500.00 | 5,591.90 | 5,591.90 | 1.82% | 287 |
| Aug 7, 2026 | 5,438.00 | 5,552.75 | 5,438.00 | 5,491.85 | 5,491.85 | 0.74% | 540 |
| Aug 6, 2026 | 5,325.00 | 5,495.00 | 5,280.55 | 5,451.75 | 5,451.75 | 1.76% | 202 |
| Aug 5, 2026 | 5,276.15 | 5,391.50 | 5,235.00 | 5,357.35 | 5,357.35 | 2.35% | 107 |
| Aug 4, 2026 | 5,285.00 | 5,533.45 | 5,201.00 | 5,234.50 | 5,234.50 | 0.60% | 603 |
| Aug 3, 2026 | 4,915.55 | 5,305.75 | 4,915.55 | 5,203.25 | 5,203.25 | 0.20% | 128 |
| Jul 31, 2026 | 5,022.50 | 5,289.00 | 4,985.95 | 5,192.95 | 5,192.95 | 4.48% | 82 |
| Jul 30, 2026 | 5,039.00 | 5,039.80 | 4,970.50 | 4,970.50 | 4,970.50 | -0.01% | 26 |
| Jul 29, 2026 | 4,957.80 | 5,032.40 | 4,957.80 | 4,971.00 | 4,971.00 | -0.23% | 25 |
| Jul 28, 2026 | 5,479.95 | 5,479.95 | 4,970.00 | 4,982.60 | 4,982.60 | -1.35% | 33 |
| Jul 24, 2026 | 5,057.00 | 5,129.00 | 5,015.50 | 5,050.80 | 5,050.80 | 0.87% | 33 |
| Jul 23, 2026 | 5,142.00 | 5,142.00 | 5,007.35 | 5,007.35 | 5,007.35 | -1.47% | 56 |
| Jul 22, 2026 | 5,110.00 | 5,110.00 | 5,080.00 | 5,082.00 | 5,082.00 | -1.41% | 6 |
| Jul 21, 2026 | 5,132.00 | 5,300.00 | 5,132.00 | 5,154.55 | 5,154.55 | -0.17% | 26 |
| Jul 20, 2026 | 5,095.00 | 5,195.75 | 5,095.00 | 5,163.55 | 5,163.55 | 2.07% | 50 |
| Jul 17, 2026 | 5,089.00 | 5,089.00 | 5,058.80 | 5,058.80 | 5,058.80 | -0.92% | 68 |
| Jul 16, 2026 | 5,124.00 | 5,150.00 | 5,106.00 | 5,106.00 | 5,106.00 | -0.51% | 36 |
| Jul 15, 2026 | 5,199.00 | 5,201.00 | 5,125.00 | 5,132.15 | 5,132.15 | 0.19% | 67 |
| Jul 14, 2026 | 5,166.50 | 5,203.30 | 5,109.90 | 5,122.55 | 5,122.55 | -1.30% | 56 |
| Jul 13, 2026 | 5,197.50 | 5,251.85 | 5,190.00 | 5,190.00 | 5,190.00 | -0.59% | 30 |
| Jul 10, 2026 | 5,169.00 | 5,239.90 | 5,169.00 | 5,220.75 | 5,220.75 | 0.40% | 39 |
| Jul 9, 2026 | 5,138.00 | 5,200.00 | 5,135.00 | 5,200.00 | 5,200.00 | 1.25% | 35 |
| Jul 8, 2026 | 5,120.00 | 5,348.50 | 5,075.05 | 5,135.65 | 5,135.65 | 1.10% | 168 |
| Jul 7, 2026 | 5,147.00 | 5,184.00 | 5,071.55 | 5,079.65 | 5,079.65 | -1.27% | 61 |
| Jul 6, 2026 | 5,195.00 | 5,195.00 | 5,125.00 | 5,145.10 | 5,145.10 | -1.53% | 37 |
| Jul 3, 2026 | 5,260.50 | 5,299.00 | 5,190.00 | 5,225.25 | 5,225.25 | -0.28% | 178 |
| Jul 2, 2026 | 5,279.50 | 5,324.95 | 5,212.15 | 5,239.70 | 5,239.70 | -1.54% | 84 |