Foseco India Limited (BOM:500150)
India · Delayed Price · Currency is INR 5,192.95
+222.45 (4.48%)
At close: Jul 31, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,385.05 | 5,385.05 | 5,256.05 | 5,321.40 | 5,321.40 | -0.42% | 108 |
| Jun 30, 2026 | 5,297.00 | 5,376.65 | 5,297.00 | 5,344.05 | 5,344.05 | 0.07% | 203 |
| Jun 29, 2026 | 5,200.00 | 5,389.25 | 5,163.25 | 5,340.15 | 5,340.15 | 3.54% | 271 |
| Jun 25, 2026 | 5,360.50 | 5,360.50 | 5,157.40 | 5,157.40 | 5,157.40 | -2.79% | 213 |
| Jun 24, 2026 | 5,166.00 | 5,345.00 | 5,151.00 | 5,305.55 | 5,305.55 | 2.94% | 229 |
| Jun 23, 2026 | 5,217.00 | 5,228.75 | 5,142.70 | 5,154.10 | 5,154.10 | -1.51% | 316 |
| Jun 22, 2026 | 5,242.20 | 5,409.80 | 5,139.50 | 5,233.00 | 5,233.00 | -0.72% | 251 |
| Jun 19, 2026 | 5,259.50 | 5,304.55 | 5,149.45 | 5,271.15 | 5,271.15 | 1.71% | 103 |
| Jun 18, 2026 | 5,398.00 | 5,398.00 | 5,166.75 | 5,182.50 | 5,182.50 | -1.75% | 668 |
| Jun 17, 2026 | 5,224.55 | 5,312.05 | 5,213.30 | 5,274.90 | 5,274.90 | 0.96% | 176 |
| Jun 16, 2026 | 5,082.60 | 5,277.85 | 5,054.45 | 5,224.55 | 5,224.55 | 2.77% | 232 |
| Jun 15, 2026 | 4,960.45 | 5,150.00 | 4,879.75 | 5,083.75 | 5,083.75 | 2.65% | 250 |
| Jun 12, 2026 | 4,817.00 | 5,064.00 | 4,817.00 | 4,952.60 | 4,952.60 | 7.06% | 185 |
| Jun 11, 2026 | 4,660.00 | 4,691.50 | 4,617.70 | 4,625.90 | 4,625.90 | -1.41% | 66 |
| Jun 10, 2026 | 4,736.90 | 4,760.20 | 4,642.60 | 4,692.00 | 4,692.00 | -0.72% | 82 |
| Jun 9, 2026 | 4,763.00 | 4,803.35 | 4,714.25 | 4,726.00 | 4,726.00 | -0.22% | 89 |
| Jun 8, 2026 | 4,835.00 | 4,835.00 | 4,715.00 | 4,736.50 | 4,736.50 | -2.02% | 68 |
| Jun 5, 2026 | 4,980.00 | 4,980.00 | 4,821.50 | 4,833.95 | 4,833.95 | -0.80% | 100 |
| Jun 4, 2026 | 4,877.35 | 4,930.00 | 4,873.00 | 4,873.00 | 4,873.00 | -1.31% | 66 |
| Jun 3, 2026 | 5,088.45 | 5,089.00 | 4,925.00 | 4,937.75 | 4,937.75 | -1.12% | 251 |
| Jun 2, 2026 | 4,993.65 | 5,069.20 | 4,993.65 | 5,018.65 | 4,993.65 | 0.50% | 92 |
| Jun 1, 2026 | 5,071.00 | 5,087.70 | 4,991.25 | 4,993.65 | 4,968.77 | -0.10% | 50 |
| May 29, 2026 | 5,046.10 | 5,056.65 | 4,940.00 | 4,998.75 | 4,973.85 | 0.28% | 41 |
| May 27, 2026 | 5,080.30 | 5,080.30 | 4,985.00 | 4,985.00 | 4,960.17 | -0.77% | 18 |
| May 26, 2026 | 5,025.05 | 5,149.95 | 5,008.00 | 5,023.55 | 4,998.53 | -0.28% | 187 |
| May 25, 2026 | 5,133.40 | 5,150.00 | 5,021.70 | 5,037.70 | 5,012.61 | -0.60% | 50 |
| May 22, 2026 | 5,171.50 | 5,322.90 | 5,056.80 | 5,067.90 | 5,042.65 | -2.36% | 98 |
| May 21, 2026 | 5,265.00 | 5,265.00 | 5,122.25 | 5,190.65 | 5,164.79 | -1.56% | 130 |
| May 20, 2026 | 4,861.20 | 5,365.65 | 4,850.00 | 5,272.70 | 5,246.43 | 8.01% | 462 |