Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 90.55
+0.30 (0.33%)
At close: Sep 4, 2025
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.55 | 94.35 | 89.00 | 93.15 | 93.15 | 2.87% | 6,868 |
| Sep 4, 2025 | 91.40 | 92.50 | 90.20 | 90.55 | 90.55 | 0.33% | 2,594 |
| Sep 3, 2025 | 90.95 | 90.95 | 88.02 | 90.25 | 90.25 | 0.28% | 14,015 |
| Sep 2, 2025 | 88.01 | 90.79 | 88.01 | 90.00 | 90.00 | 0.45% | 3,396 |
| Sep 1, 2025 | 87.95 | 90.10 | 86.00 | 89.60 | 89.60 | 4.00% | 4,724 |
| Aug 29, 2025 | 88.65 | 89.80 | 85.30 | 86.15 | 86.15 | -2.38% | 7,691 |
| Aug 28, 2025 | 86.05 | 88.95 | 86.05 | 88.25 | 88.25 | -1.34% | 2,253 |
| Aug 26, 2025 | 89.00 | 89.45 | 85.65 | 89.45 | 89.45 | 0.28% | 3,090 |
| Aug 25, 2025 | 90.80 | 90.80 | 88.25 | 89.20 | 89.20 | -1.00% | 3,622 |
| Aug 22, 2025 | 92.10 | 93.15 | 89.60 | 90.10 | 90.10 | -2.17% | 4,542 |
| Aug 21, 2025 | 92.95 | 93.30 | 91.15 | 92.10 | 92.10 | -0.32% | 1,763 |
| Aug 20, 2025 | 93.00 | 94.80 | 91.20 | 92.40 | 92.40 | -0.65% | 3,849 |
| Aug 19, 2025 | 91.40 | 94.50 | 90.25 | 93.00 | 93.00 | 1.64% | 15,063 |
| Aug 18, 2025 | 96.05 | 96.35 | 90.35 | 91.50 | 91.50 | -3.79% | 15,887 |
| Aug 14, 2025 | 95.10 | 97.00 | 95.10 | 95.10 | 95.10 | -5.00% | 11,042 |
| Aug 13, 2025 | 100.90 | 102.70 | 100.00 | 100.10 | 100.10 | 0.40% | 1,229 |
| Aug 12, 2025 | 100.00 | 102.00 | 98.25 | 99.70 | 99.70 | -2.11% | 10,561 |
| Aug 11, 2025 | 97.00 | 103.00 | 97.00 | 101.85 | 101.85 | 1.95% | 7,582 |
| Aug 8, 2025 | 95.15 | 100.60 | 95.15 | 99.90 | 99.90 | 1.89% | 1,001 |
| Aug 7, 2025 | 101.40 | 102.35 | 97.85 | 98.05 | 98.05 | -4.76% | 10,160 |
| Aug 6, 2025 | 105.00 | 106.65 | 102.95 | 102.95 | 102.95 | -4.98% | 3,555 |
| Aug 5, 2025 | 105.00 | 108.35 | 103.25 | 108.35 | 108.35 | 3.34% | 1,077 |
| Aug 1, 2025 | 106.75 | 108.45 | 104.60 | 104.85 | 104.85 | -4.51% | 3,179 |
| Jul 30, 2025 | 109.00 | 112.00 | 104.10 | 109.80 | 109.80 | 1.10% | 10,170 |
| Jul 29, 2025 | 109.75 | 109.75 | 103.50 | 108.60 | 108.60 | 1.97% | 2,320 |
| Jul 28, 2025 | 106.15 | 108.60 | 105.00 | 106.50 | 106.50 | -0.75% | 1,012 |
| Jul 25, 2025 | 108.30 | 112.05 | 107.05 | 107.30 | 107.30 | -4.11% | 7,144 |
| Jul 24, 2025 | 112.35 | 114.00 | 110.05 | 111.90 | 111.90 | -2.70% | 3,125 |
| Jul 23, 2025 | 112.00 | 115.00 | 111.20 | 115.00 | 115.00 | 2.04% | 3,487 |
| Jul 22, 2025 | 116.20 | 116.20 | 112.00 | 112.70 | 112.70 | -3.01% | 3,525 |
| Jul 21, 2025 | 121.55 | 121.55 | 113.00 | 116.20 | 116.20 | 0.26% | 4,303 |
| Jul 18, 2025 | 114.00 | 118.65 | 113.50 | 115.90 | 115.90 | 2.57% | 17,316 |
| Jul 17, 2025 | 109.50 | 114.50 | 109.00 | 113.00 | 113.00 | 3.43% | 9,535 |
| Jul 16, 2025 | 108.10 | 111.20 | 107.65 | 109.25 | 109.25 | 0.51% | 4,933 |
| Jul 15, 2025 | 110.95 | 111.00 | 108.10 | 108.70 | 108.70 | -2.07% | 9,757 |
| Jul 14, 2025 | 111.50 | 111.50 | 109.50 | 111.00 | 111.00 | -0.85% | 3,993 |
| Jul 11, 2025 | 114.00 | 114.00 | 108.50 | 111.95 | 111.95 | -1.50% | 9,605 |
| Jul 10, 2025 | 113.05 | 114.75 | 111.00 | 113.65 | 113.65 | 0.53% | 2,456 |
| Jul 9, 2025 | 112.80 | 114.85 | 112.55 | 113.05 | 113.05 | 0.22% | 1,633 |
| Jul 8, 2025 | 115.85 | 115.85 | 112.15 | 112.80 | 112.80 | -1.05% | 1,779 |
| Jul 7, 2025 | 115.45 | 116.95 | 112.80 | 114.00 | 114.00 | 0.40% | 2,928 |
| Jul 4, 2025 | 116.00 | 116.00 | 112.10 | 113.55 | 113.55 | 1.29% | 6,946 |
| Jul 3, 2025 | 115.00 | 115.00 | 112.00 | 112.10 | 112.10 | -2.52% | 7,851 |
| Jul 2, 2025 | 114.45 | 115.85 | 113.00 | 115.00 | 115.00 | 0.48% | 1,605 |
| Jul 1, 2025 | 116.85 | 116.85 | 113.50 | 114.45 | 114.45 | -2.04% | 9,697 |
| Jun 30, 2025 | 111.50 | 118.40 | 111.50 | 116.83 | 116.83 | 1.37% | 8,942 |
| Jun 27, 2025 | 122.78 | 122.78 | 114.20 | 115.25 | 115.25 | -5.90% | 41,535 |
| Jun 26, 2025 | 124.34 | 128.22 | 121.29 | 122.47 | 122.47 | -1.64% | 64,988 |
| Jun 25, 2025 | 118.00 | 128.79 | 115.11 | 124.51 | 124.51 | 8.43% | 153,111 |
| Jun 24, 2025 | 105.49 | 123.54 | 103.79 | 114.83 | 114.83 | 11.54% | 342,396 |