Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 49.50
-1.51 (-2.96%)
At close: Oct 1, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.28 | 51.49 | 48.12 | 49.50 | 49.50 | -2.96% | 4,412 |
| Sep 30, 2026 | 51.29 | 52.00 | 50.10 | 51.01 | 51.01 | -1.32% | 1,578 |
| Sep 29, 2026 | 52.80 | 52.96 | 50.60 | 51.69 | 51.69 | -2.10% | 2,202 |
| Sep 28, 2026 | 51.76 | 54.03 | 51.75 | 52.80 | 52.80 | 0.15% | 9,938 |
| Sep 25, 2026 | 52.50 | 53.20 | 52.15 | 52.72 | 52.72 | -0.98% | 2,200 |
| Sep 24, 2026 | 53.20 | 53.38 | 52.84 | 53.24 | 53.24 | -1.26% | 1,044 |
| Sep 23, 2026 | 54.00 | 54.09 | 53.09 | 53.92 | 53.92 | 0.60% | 2,743 |
| Sep 22, 2026 | 54.32 | 54.46 | 52.91 | 53.60 | 53.60 | -1.45% | 1,458 |
| Sep 21, 2026 | 54.81 | 55.12 | 52.71 | 54.39 | 54.39 | 0.72% | 1,014 |
| Sep 18, 2026 | 55.00 | 55.42 | 53.57 | 54.00 | 54.00 | -0.26% | 2,551 |
| Sep 17, 2026 | 53.21 | 54.45 | 52.86 | 54.44 | 54.14 | 3.97% | 3,258 |
| Sep 16, 2026 | 53.64 | 53.64 | 49.50 | 52.36 | 52.07 | -1.95% | 11,205 |
| Sep 15, 2026 | 55.00 | 55.44 | 53.25 | 53.40 | 53.11 | -3.14% | 1,894 |
| Sep 11, 2026 | 55.48 | 55.99 | 54.75 | 55.13 | 54.83 | -4.77% | 5,805 |
| Sep 10, 2026 | 57.99 | 59.90 | 56.89 | 57.89 | 57.57 | -0.67% | 10,147 |
| Sep 9, 2026 | 56.72 | 58.52 | 55.01 | 58.28 | 57.96 | 3.11% | 7,958 |
| Sep 8, 2026 | 57.60 | 57.60 | 56.00 | 56.52 | 56.21 | -1.67% | 4,294 |
| Sep 7, 2026 | 57.22 | 58.52 | 56.20 | 57.48 | 57.16 | 0.40% | 1,341 |
| Sep 4, 2026 | 56.64 | 57.80 | 55.15 | 57.25 | 56.93 | 3.04% | 8,107 |
| Sep 3, 2026 | 54.46 | 56.51 | 54.46 | 55.56 | 55.25 | 1.15% | 9,674 |
| Sep 2, 2026 | 53.56 | 55.68 | 53.16 | 54.93 | 54.63 | 2.56% | 15,095 |
| Sep 1, 2026 | 53.76 | 54.78 | 53.00 | 53.56 | 53.26 | -1.25% | 848 |
| Aug 31, 2026 | 52.16 | 55.00 | 52.16 | 54.24 | 53.94 | 2.34% | 3,069 |
| Aug 28, 2026 | 53.49 | 54.14 | 52.15 | 53.00 | 52.71 | -0.92% | 1,622 |
| Aug 27, 2026 | 54.00 | 54.70 | 53.05 | 53.49 | 53.20 | -0.32% | 1,710 |
| Aug 26, 2026 | 54.67 | 54.67 | 52.60 | 53.66 | 53.36 | -1.09% | 943 |
| Aug 25, 2026 | 54.00 | 55.64 | 53.76 | 54.25 | 53.95 | 0.24% | 729 |
| Aug 24, 2026 | 55.00 | 55.00 | 53.81 | 54.12 | 53.82 | -0.35% | 676 |
| Aug 21, 2026 | 54.70 | 55.00 | 54.00 | 54.31 | 54.01 | -1.72% | 878 |
| Aug 20, 2026 | 57.50 | 57.50 | 53.60 | 55.26 | 54.96 | 2.69% | 4,432 |
| Aug 19, 2026 | 54.86 | 54.86 | 53.60 | 53.81 | 53.51 | -1.54% | 1,846 |
| Aug 18, 2026 | 54.64 | 56.00 | 53.15 | 54.65 | 54.35 | 1.47% | 9,301 |
| Aug 17, 2026 | 57.94 | 57.94 | 53.80 | 53.86 | 53.56 | -5.39% | 6,873 |
| Aug 14, 2026 | 53.59 | 58.61 | 53.59 | 56.93 | 56.62 | 5.98% | 31,665 |
| Aug 13, 2026 | 51.30 | 55.70 | 51.20 | 53.72 | 53.42 | 4.51% | 7,806 |
| Aug 12, 2026 | 52.45 | 52.98 | 51.30 | 51.40 | 51.12 | -3.15% | 7,815 |
| Aug 11, 2026 | 53.82 | 54.52 | 52.00 | 53.07 | 52.78 | -1.45% | 3,911 |
| Aug 10, 2026 | 55.94 | 55.94 | 53.35 | 53.85 | 53.55 | -2.55% | 1,831 |
| Aug 7, 2026 | 54.00 | 55.26 | 53.85 | 55.26 | 54.96 | 4.26% | 3,004 |
| Aug 6, 2026 | 54.12 | 54.12 | 52.51 | 53.00 | 52.71 | -2.07% | 3,455 |
| Aug 5, 2026 | 54.55 | 55.13 | 53.16 | 54.12 | 53.82 | 0.22% | 9,007 |
| Aug 4, 2026 | 55.00 | 55.31 | 52.25 | 54.00 | 53.70 | -1.08% | 5,995 |
| Aug 3, 2026 | 54.00 | 55.60 | 54.00 | 54.59 | 54.29 | -0.46% | 3,136 |
| Jul 31, 2026 | 54.00 | 55.25 | 54.00 | 54.84 | 54.54 | 1.26% | 9,024 |
| Jul 30, 2026 | 54.41 | 54.60 | 53.91 | 54.16 | 53.86 | -0.46% | 1,072 |
| Jul 29, 2026 | 55.16 | 55.50 | 53.63 | 54.41 | 54.11 | -1.64% | 9,257 |
| Jul 28, 2026 | 53.72 | 55.95 | 53.07 | 55.32 | 55.02 | 3.48% | 4,039 |
| Jul 27, 2026 | 55.99 | 55.99 | 53.01 | 53.46 | 53.17 | -3.52% | 18,579 |
| Jul 24, 2026 | 55.24 | 55.55 | 54.00 | 55.41 | 55.10 | 0.02% | 15,009 |
| Jul 23, 2026 | 58.00 | 58.29 | 54.65 | 55.40 | 55.09 | -2.96% | 7,857 |