Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 61.69
-1.85 (-2.91%)
At close: Jan 23, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 62.52 | 63.33 | 60.27 | 61.69 | 61.69 | -2.91% | 2,871 |
| Jan 22, 2026 | 62.01 | 63.54 | 61.46 | 63.54 | 63.54 | 1.84% | 6,834 |
| Jan 21, 2026 | 60.99 | 63.14 | 60.79 | 62.39 | 62.39 | 2.43% | 1,443 |
| Jan 20, 2026 | 60.46 | 63.05 | 60.46 | 60.91 | 60.91 | -1.58% | 1,758 |
| Jan 19, 2026 | 62.00 | 62.20 | 61.06 | 61.89 | 61.89 | -1.95% | 1,338 |
| Jan 16, 2026 | 64.12 | 65.60 | 63.00 | 63.12 | 63.12 | -3.26% | 4,592 |
| Jan 14, 2026 | 64.80 | 65.39 | 63.75 | 65.25 | 65.25 | 1.15% | 2,613 |
| Jan 13, 2026 | 65.36 | 65.36 | 64.27 | 64.51 | 64.51 | 0.62% | 842 |
| Jan 12, 2026 | 64.00 | 64.60 | 63.17 | 64.11 | 64.11 | -0.51% | 1,681 |
| Jan 9, 2026 | 67.55 | 67.55 | 64.13 | 64.44 | 64.44 | -5.79% | 7,104 |
| Jan 8, 2026 | 70.10 | 71.25 | 68.10 | 68.40 | 68.40 | -2.08% | 3,345 |
| Jan 7, 2026 | 69.10 | 69.85 | 68.75 | 69.85 | 69.85 | 1.26% | 12,076 |
| Jan 6, 2026 | 68.57 | 71.20 | 67.63 | 68.98 | 68.98 | 0.47% | 11,460 |
| Jan 5, 2026 | 68.95 | 69.09 | 67.92 | 68.66 | 68.66 | -0.42% | 5,018 |
| Jan 2, 2026 | 68.59 | 69.45 | 68.00 | 68.95 | 68.95 | 0.63% | 4,933 |
| Jan 1, 2026 | 68.92 | 69.12 | 68.50 | 68.52 | 68.52 | -2.06% | 682 |
| Dec 31, 2025 | 69.51 | 70.49 | 68.88 | 69.96 | 69.96 | 0.52% | 10,199 |
| Dec 30, 2025 | 69.07 | 69.69 | 69.00 | 69.60 | 69.60 | - | 730 |
| Dec 29, 2025 | 69.70 | 70.00 | 67.78 | 69.60 | 69.60 | 1.05% | 5,285 |
| Dec 26, 2025 | 70.90 | 70.90 | 68.57 | 68.88 | 68.88 | -0.79% | 2,228 |
| Dec 24, 2025 | 69.87 | 70.00 | 68.79 | 69.43 | 69.43 | 0.62% | 5,915 |
| Dec 23, 2025 | 69.85 | 70.99 | 68.64 | 69.00 | 69.00 | -0.81% | 10,448 |
| Dec 22, 2025 | 70.70 | 70.70 | 68.80 | 69.56 | 69.56 | -0.63% | 3,733 |
| Dec 19, 2025 | 71.52 | 71.78 | 69.28 | 70.00 | 70.00 | -1.49% | 1,944 |
| Dec 18, 2025 | 70.41 | 73.40 | 69.13 | 71.06 | 71.06 | 1.49% | 4,049 |
| Dec 17, 2025 | 70.08 | 70.50 | 69.01 | 70.02 | 70.02 | -1.30% | 5,055 |
| Dec 16, 2025 | 71.25 | 72.26 | 69.37 | 70.94 | 70.94 | -0.59% | 5,764 |
| Dec 15, 2025 | 74.72 | 74.72 | 70.60 | 71.36 | 71.36 | -3.18% | 17,253 |
| Dec 12, 2025 | 74.19 | 74.59 | 73.01 | 73.70 | 73.70 | -0.27% | 769 |
| Dec 11, 2025 | 71.01 | 87.64 | 71.01 | 73.90 | 73.90 | 1.14% | 1,380 |
| Dec 10, 2025 | 75.40 | 76.40 | 73.00 | 73.07 | 73.07 | -0.29% | 2,679 |
| Dec 9, 2025 | 73.62 | 74.03 | 72.90 | 73.28 | 73.28 | -1.60% | 4,137 |
| Dec 8, 2025 | 76.97 | 76.97 | 72.60 | 74.47 | 74.47 | -1.56% | 4,922 |
| Dec 5, 2025 | 75.37 | 77.03 | 73.00 | 75.65 | 75.65 | 0.20% | 8,903 |
| Dec 4, 2025 | 75.11 | 76.04 | 74.00 | 75.50 | 75.50 | 0.27% | 15,812 |
| Dec 3, 2025 | 77.38 | 77.46 | 75.03 | 75.30 | 75.30 | -2.21% | 2,210 |
| Dec 2, 2025 | 75.61 | 82.49 | 75.00 | 77.00 | 77.00 | 1.84% | 13,750 |
| Dec 1, 2025 | 76.00 | 76.77 | 75.47 | 75.61 | 75.61 | -0.63% | 11,428 |
| Nov 28, 2025 | 75.01 | 76.53 | 73.68 | 76.09 | 76.09 | 1.43% | 5,830 |
| Nov 27, 2025 | 75.74 | 77.05 | 74.69 | 75.02 | 75.02 | -0.65% | 28,214 |
| Nov 26, 2025 | 75.05 | 76.21 | 73.38 | 75.51 | 75.51 | 0.40% | 2,250 |
| Nov 25, 2025 | 72.73 | 75.75 | 72.73 | 75.21 | 75.21 | 3.74% | 27,720 |
| Nov 24, 2025 | 75.85 | 76.57 | 71.73 | 72.50 | 72.50 | -4.39% | 5,314 |
| Nov 21, 2025 | 77.50 | 77.82 | 75.43 | 75.83 | 75.83 | -0.54% | 8,215 |
| Nov 20, 2025 | 78.83 | 80.14 | 75.80 | 76.24 | 76.24 | -3.14% | 8,326 |
| Nov 19, 2025 | 77.10 | 80.50 | 77.10 | 78.71 | 78.71 | -1.13% | 2,839 |
| Nov 18, 2025 | 79.05 | 82.02 | 79.05 | 79.61 | 79.61 | -3.08% | 2,409 |
| Nov 17, 2025 | 79.12 | 84.99 | 79.12 | 82.14 | 82.14 | 4.78% | 16,549 |
| Nov 14, 2025 | 79.00 | 80.00 | 78.15 | 78.39 | 78.39 | -3.19% | 9,907 |
| Nov 13, 2025 | 82.46 | 82.69 | 80.07 | 80.97 | 80.97 | -1.18% | 7,337 |