Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 44.28
-0.71 (-1.58%)
At close: Oct 22, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 44.50 | 45.24 | 44.00 | 44.28 | 44.28 | -1.58% | 2,125 |
| Oct 21, 2026 | 46.20 | 46.49 | 44.42 | 44.99 | 44.99 | -3.50% | 5,441 |
| Oct 19, 2026 | 47.30 | 47.57 | 45.78 | 46.62 | 46.62 | -1.21% | 1,994 |
| Oct 16, 2026 | 47.25 | 48.29 | 47.00 | 47.19 | 47.19 | -0.84% | 2,047 |
| Oct 15, 2026 | 47.97 | 49.10 | 47.30 | 47.59 | 47.59 | -3.51% | 2,773 |
| Oct 14, 2026 | 49.49 | 49.90 | 48.50 | 49.32 | 49.32 | -0.12% | 2,958 |
| Oct 13, 2026 | 49.43 | 50.32 | 48.17 | 49.38 | 49.38 | -0.10% | 3,581 |
| Oct 12, 2026 | 49.29 | 49.66 | 48.30 | 49.43 | 49.43 | 2.51% | 720 |
| Oct 9, 2026 | 57.00 | 57.00 | 47.00 | 48.22 | 48.22 | 1.11% | 9,025 |
| Oct 8, 2026 | 50.00 | 50.00 | 47.00 | 47.69 | 47.69 | -4.81% | 4,281 |
| Oct 7, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.71% | 696 |
| Oct 6, 2026 | 49.67 | 51.50 | 49.40 | 50.46 | 50.46 | 1.90% | 6,124 |
| Oct 5, 2026 | 49.79 | 50.49 | 49.17 | 49.52 | 49.52 | 0.04% | 1,566 |
| 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 |