Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 54.31
-0.95 (-1.72%)
At close: Aug 21, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 54.70 | 55.00 | 54.00 | 54.31 | 54.31 | -1.72% | 878 |
| Aug 20, 2026 | 57.50 | 57.50 | 53.60 | 55.26 | 55.26 | 2.69% | 4,432 |
| Aug 19, 2026 | 54.86 | 54.86 | 53.60 | 53.81 | 53.81 | -1.54% | 1,846 |
| Aug 18, 2026 | 54.64 | 56.00 | 53.15 | 54.65 | 54.65 | 1.47% | 9,301 |
| Aug 17, 2026 | 57.94 | 57.94 | 53.80 | 53.86 | 53.86 | -5.39% | 6,873 |
| Aug 14, 2026 | 53.59 | 58.61 | 53.59 | 56.93 | 56.93 | 5.98% | 31,665 |
| Aug 13, 2026 | 51.30 | 55.70 | 51.20 | 53.72 | 53.72 | 4.51% | 7,806 |
| Aug 12, 2026 | 52.45 | 52.98 | 51.30 | 51.40 | 51.40 | -3.15% | 7,815 |
| Aug 11, 2026 | 53.82 | 54.52 | 52.00 | 53.07 | 53.07 | -1.45% | 3,911 |
| Aug 10, 2026 | 55.94 | 55.94 | 53.35 | 53.85 | 53.85 | -2.55% | 1,831 |
| Aug 7, 2026 | 54.00 | 55.26 | 53.85 | 55.26 | 55.26 | 4.26% | 3,004 |
| Aug 6, 2026 | 54.12 | 54.12 | 52.51 | 53.00 | 53.00 | -2.07% | 3,455 |
| Aug 5, 2026 | 54.55 | 55.13 | 53.16 | 54.12 | 54.12 | 0.22% | 9,007 |
| Aug 4, 2026 | 55.00 | 55.31 | 52.25 | 54.00 | 54.00 | -1.08% | 5,995 |
| Aug 3, 2026 | 54.00 | 55.60 | 54.00 | 54.59 | 54.59 | -0.46% | 3,136 |
| Jul 31, 2026 | 54.00 | 55.25 | 54.00 | 54.84 | 54.84 | 1.26% | 9,024 |
| Jul 30, 2026 | 54.41 | 54.60 | 53.91 | 54.16 | 54.16 | -0.46% | 1,072 |
| Jul 29, 2026 | 55.16 | 55.50 | 53.63 | 54.41 | 54.41 | -1.64% | 9,257 |
| Jul 28, 2026 | 53.72 | 55.95 | 53.07 | 55.32 | 55.32 | 3.48% | 4,039 |
| Jul 27, 2026 | 55.99 | 55.99 | 53.01 | 53.46 | 53.46 | -3.52% | 18,579 |
| Jul 24, 2026 | 55.24 | 55.55 | 54.00 | 55.41 | 55.41 | 0.02% | 15,009 |
| Jul 23, 2026 | 58.00 | 58.29 | 54.65 | 55.40 | 55.40 | -2.96% | 7,857 |
| Jul 22, 2026 | 57.95 | 58.89 | 56.42 | 57.09 | 57.09 | -1.65% | 6,664 |
| Jul 21, 2026 | 57.96 | 58.05 | 57.07 | 58.05 | 58.05 | 0.40% | 547 |
| Jul 20, 2026 | 59.15 | 59.17 | 57.50 | 57.82 | 57.82 | -1.31% | 2,790 |
| Jul 17, 2026 | 60.50 | 60.50 | 58.33 | 58.59 | 58.59 | -2.02% | 5,487 |
| Jul 16, 2026 | 60.35 | 60.52 | 59.22 | 59.80 | 59.80 | -0.91% | 3,876 |
| Jul 15, 2026 | 61.05 | 61.20 | 59.45 | 60.35 | 60.35 | -1.16% | 15,923 |
| Jul 14, 2026 | 61.10 | 63.41 | 60.55 | 61.06 | 61.06 | -1.20% | 4,933 |
| Jul 13, 2026 | 60.16 | 61.80 | 60.01 | 61.80 | 61.80 | 1.90% | 306 |
| Jul 10, 2026 | 63.85 | 63.85 | 60.14 | 60.65 | 60.65 | -3.12% | 2,434 |
| Jul 9, 2026 | 60.06 | 63.30 | 59.70 | 62.60 | 62.60 | 6.64% | 10,187 |
| Jul 8, 2026 | 62.27 | 62.27 | 58.28 | 58.70 | 58.70 | -3.39% | 8,379 |
| Jul 7, 2026 | 61.23 | 62.35 | 60.00 | 60.76 | 60.76 | -1.62% | 10,103 |
| Jul 6, 2026 | 66.99 | 66.99 | 61.72 | 61.76 | 61.76 | -1.95% | 22,239 |
| Jul 3, 2026 | 58.01 | 63.85 | 52.25 | 62.99 | 62.99 | 9.30% | 23,898 |
| Jul 2, 2026 | 55.86 | 58.34 | 54.35 | 57.63 | 57.63 | 3.56% | 10,311 |
| Jul 1, 2026 | 54.20 | 55.97 | 54.20 | 55.65 | 55.65 | 2.04% | 6,394 |
| Jun 30, 2026 | 54.11 | 55.48 | 53.80 | 54.54 | 54.54 | 0.72% | 3,215 |
| Jun 29, 2026 | 56.72 | 56.72 | 54.08 | 54.15 | 54.15 | -2.87% | 1,109 |
| Jun 25, 2026 | 56.69 | 56.82 | 55.75 | 55.75 | 55.75 | -1.66% | 2,809 |
| Jun 24, 2026 | 59.50 | 59.50 | 56.50 | 56.69 | 56.69 | -2.22% | 8,998 |
| Jun 23, 2026 | 56.14 | 61.88 | 55.63 | 57.98 | 57.98 | 4.45% | 20,478 |
| Jun 22, 2026 | 57.15 | 57.56 | 55.50 | 55.51 | 55.51 | -0.73% | 4,120 |
| Jun 19, 2026 | 56.00 | 57.01 | 55.62 | 55.92 | 55.92 | -1.29% | 3,333 |
| Jun 18, 2026 | 58.99 | 58.99 | 55.95 | 56.65 | 56.65 | -0.11% | 1,735 |
| Jun 17, 2026 | 56.50 | 57.46 | 56.50 | 56.71 | 56.71 | 0.37% | 3,613 |
| Jun 16, 2026 | 56.01 | 56.92 | 56.00 | 56.50 | 56.50 | 0.87% | 12,574 |
| Jun 15, 2026 | 55.35 | 57.40 | 55.26 | 56.01 | 56.01 | 3.95% | 7,956 |
| Jun 12, 2026 | 54.15 | 54.50 | 53.81 | 53.88 | 53.88 | -0.04% | 1,906 |