Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 52.80
-0.82 (-1.53%)
At close: Mar 6, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.59 | 53.74 | 52.50 | 52.80 | 52.80 | -1.53% | 9,703 |
| Mar 5, 2026 | 55.37 | 55.46 | 51.00 | 53.62 | 53.62 | -3.06% | 16,702 |
| Mar 4, 2026 | 57.18 | 57.18 | 55.00 | 55.31 | 55.31 | -3.42% | 8,961 |
| Mar 2, 2026 | 54.01 | 57.85 | 54.01 | 57.27 | 57.27 | -1.83% | 1,390 |
| Feb 27, 2026 | 59.34 | 60.00 | 57.99 | 58.34 | 58.34 | -2.70% | 6,329 |
| Feb 26, 2026 | 57.06 | 60.30 | 57.06 | 59.96 | 59.96 | 0.22% | 3,696 |
| Feb 25, 2026 | 62.60 | 62.60 | 59.50 | 59.83 | 59.83 | 1.34% | 4,726 |
| Feb 24, 2026 | 60.01 | 60.74 | 59.04 | 59.04 | 59.04 | -2.81% | 7,856 |
| Feb 23, 2026 | 62.01 | 62.01 | 60.17 | 60.75 | 60.75 | -1.86% | 3,680 |
| Feb 20, 2026 | 61.33 | 62.02 | 60.99 | 61.90 | 61.90 | 2.52% | 2,001 |
| Feb 19, 2026 | 61.51 | 62.19 | 60.21 | 60.38 | 60.38 | -2.04% | 1,548 |
| Feb 18, 2026 | 62.40 | 63.07 | 61.64 | 61.64 | 61.64 | -0.58% | 1,573 |
| Feb 17, 2026 | 61.01 | 62.91 | 61.01 | 62.00 | 62.00 | 1.99% | 2,285 |
| Feb 16, 2026 | 60.95 | 62.41 | 59.83 | 60.79 | 60.79 | -0.67% | 12,217 |
| Feb 13, 2026 | 68.09 | 68.10 | 60.30 | 61.20 | 61.20 | -8.44% | 24,966 |
| Feb 12, 2026 | 71.25 | 71.38 | 66.50 | 66.84 | 66.84 | -6.57% | 13,585 |
| Feb 11, 2026 | 74.05 | 74.41 | 67.80 | 71.54 | 71.54 | -4.09% | 15,525 |
| Feb 10, 2026 | 73.46 | 76.50 | 73.06 | 74.59 | 74.59 | 1.68% | 13,891 |
| Feb 9, 2026 | 71.51 | 77.90 | 71.20 | 73.36 | 73.36 | 4.07% | 15,762 |
| Feb 6, 2026 | 70.99 | 71.71 | 69.40 | 70.49 | 70.49 | 0.64% | 5,703 |
| Feb 5, 2026 | 67.70 | 70.99 | 67.26 | 70.04 | 70.04 | 3.46% | 42,583 |
| Feb 4, 2026 | 61.51 | 68.25 | 61.38 | 67.70 | 67.70 | 8.03% | 17,407 |
| Feb 3, 2026 | 61.82 | 65.83 | 59.48 | 62.67 | 62.67 | 7.96% | 9,445 |
| Feb 2, 2026 | 60.55 | 60.58 | 56.66 | 58.05 | 58.05 | -2.49% | 5,610 |
| Feb 1, 2026 | 60.36 | 60.36 | 59.51 | 59.53 | 59.53 | -1.38% | 245 |
| Jan 30, 2026 | 60.50 | 61.85 | 59.61 | 60.36 | 60.36 | 0.03% | 1,809 |
| Jan 29, 2026 | 61.85 | 62.00 | 59.85 | 60.34 | 60.34 | -2.49% | 4,061 |
| Jan 28, 2026 | 60.86 | 62.26 | 60.20 | 61.88 | 61.88 | 2.37% | 407 |
| Jan 27, 2026 | 62.76 | 62.76 | 60.00 | 60.45 | 60.45 | -2.01% | 476 |
| 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 |