Foods and Inns Limited (BOM:507552)
India · Delayed Price · Currency is INR 59.96
-0.47 (-0.78%)
At close: Apr 21, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 60.05 | 62.54 | 59.45 | 59.96 | 59.96 | -0.78% | 9,504 |
| Apr 20, 2026 | 60.99 | 61.49 | 59.98 | 60.43 | 60.43 | -2.07% | 3,775 |
| Apr 17, 2026 | 61.99 | 63.10 | 61.00 | 61.71 | 61.71 | 1.06% | 1,884 |
| Apr 16, 2026 | 61.70 | 61.70 | 60.10 | 61.06 | 61.06 | 0.21% | 3,522 |
| Apr 15, 2026 | 61.90 | 62.27 | 60.89 | 60.93 | 60.93 | 2.39% | 3,218 |
| Apr 13, 2026 | 58.11 | 60.85 | 58.11 | 59.51 | 59.51 | -2.76% | 6,129 |
| Apr 10, 2026 | 60.81 | 63.29 | 60.49 | 61.20 | 61.20 | 2.00% | 14,261 |
| Apr 9, 2026 | 59.96 | 63.00 | 59.00 | 60.00 | 60.00 | 1.04% | 22,894 |
| Apr 8, 2026 | 56.60 | 60.29 | 56.60 | 59.38 | 59.38 | 5.47% | 26,540 |
| Apr 7, 2026 | 55.13 | 56.96 | 55.02 | 56.30 | 56.30 | 2.93% | 8,638 |
| Apr 6, 2026 | 55.00 | 55.72 | 52.77 | 54.70 | 54.70 | 2.19% | 63,796 |
| Apr 2, 2026 | 50.00 | 55.00 | 49.58 | 53.53 | 53.53 | 4.33% | 6,946 |
| Apr 1, 2026 | 49.25 | 52.00 | 49.18 | 51.31 | 51.31 | 10.44% | 13,256 |
| Mar 30, 2026 | 49.20 | 49.73 | 45.00 | 46.46 | 46.46 | -5.72% | 36,628 |
| Mar 27, 2026 | 53.15 | 53.51 | 49.00 | 49.28 | 49.28 | -7.35% | 51,429 |
| Mar 25, 2026 | 55.00 | 55.00 | 52.75 | 53.19 | 53.19 | 1.78% | 83,093 |
| Mar 24, 2026 | 51.10 | 53.06 | 50.92 | 52.26 | 52.26 | 2.65% | 17,830 |
| Mar 23, 2026 | 52.48 | 52.50 | 50.50 | 50.91 | 50.91 | -6.02% | 22,170 |
| Mar 20, 2026 | 53.94 | 54.75 | 53.40 | 54.17 | 54.17 | 2.25% | 11,459 |
| Mar 19, 2026 | 53.28 | 54.00 | 52.75 | 52.98 | 52.98 | -1.89% | 6,882 |
| Mar 18, 2026 | 53.69 | 56.04 | 53.52 | 54.00 | 54.00 | 2.39% | 20,873 |
| Mar 17, 2026 | 54.00 | 54.00 | 52.50 | 52.74 | 52.74 | -2.15% | 8,047 |
| Mar 16, 2026 | 54.90 | 55.50 | 52.50 | 53.90 | 53.90 | -2.02% | 47,753 |
| Mar 13, 2026 | 54.20 | 57.93 | 54.20 | 55.01 | 55.01 | -4.68% | 12,852 |
| Mar 12, 2026 | 56.49 | 60.47 | 55.60 | 57.71 | 57.71 | 1.75% | 13,518 |
| Mar 11, 2026 | 62.74 | 62.74 | 56.02 | 56.72 | 56.72 | -4.25% | 31,992 |
| Mar 10, 2026 | 51.00 | 61.54 | 51.00 | 59.24 | 59.24 | 15.50% | 1,786,945 |
| Mar 9, 2026 | 53.20 | 53.20 | 50.00 | 51.29 | 51.29 | -2.86% | 5,178 |
| 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 |