Foseco Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,567.30
-17.95 (-1.13%)
At close: Aug 21, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,575.00 | 1,592.75 | 1,550.00 | 1,567.30 | 1,567.30 | -1.13% | 1,218 |
| Aug 20, 2026 | 1,550.00 | 1,599.00 | 1,549.00 | 1,585.25 | 1,585.25 | 1.06% | 1,407 |
| Aug 19, 2026 | 1,594.80 | 1,605.00 | 1,566.00 | 1,568.70 | 1,568.70 | -0.32% | 1,186 |
| Aug 18, 2026 | 1,599.90 | 1,605.00 | 1,580.00 | 1,586.30 | 1,573.80 | -0.75% | 1,423 |
| Aug 17, 2026 | 1,600.00 | 1,616.00 | 1,583.00 | 1,598.35 | 1,585.76 | -0.03% | 1,303 |
| Aug 14, 2026 | 1,568.65 | 1,607.00 | 1,560.00 | 1,598.85 | 1,586.25 | 1.93% | 3,547 |
| Aug 13, 2026 | 1,624.00 | 1,624.00 | 1,565.00 | 1,568.65 | 1,556.29 | -2.42% | 3,120 |
| Aug 12, 2026 | 1,585.00 | 1,610.00 | 1,574.00 | 1,607.55 | 1,594.88 | 1.74% | 4,464 |
| Aug 11, 2026 | 1,575.00 | 1,613.00 | 1,561.05 | 1,580.05 | 1,567.60 | -1.34% | 1,081 |
| Aug 10, 2026 | 1,541.00 | 1,626.00 | 1,541.00 | 1,601.50 | 1,588.88 | 2.20% | 3,438 |
| Aug 7, 2026 | 1,579.00 | 1,590.00 | 1,547.45 | 1,566.95 | 1,554.60 | -0.81% | 2,386 |
| Aug 6, 2026 | 1,520.40 | 1,598.00 | 1,484.00 | 1,579.70 | 1,567.25 | 5.01% | 10,800 |
| Aug 5, 2026 | 1,540.00 | 1,540.00 | 1,492.05 | 1,504.40 | 1,492.55 | 1.18% | 14,183 |
| Aug 4, 2026 | 1,486.85 | 1,486.85 | 1,486.85 | 1,486.85 | 1,475.13 | 10.00% | 6,810 |
| Aug 3, 2026 | 1,312.00 | 1,390.00 | 1,312.00 | 1,351.70 | 1,341.05 | 1.97% | 2,378 |
| Jul 31, 2026 | 1,324.05 | 1,339.00 | 1,298.00 | 1,325.65 | 1,315.20 | 0.20% | 947 |
| Jul 30, 2026 | 1,323.35 | 1,323.40 | 1,296.00 | 1,322.95 | 1,312.53 | -0.03% | 473 |
| Jul 29, 2026 | 1,315.75 | 1,345.85 | 1,314.95 | 1,323.40 | 1,312.97 | 1.08% | 696 |
| Jul 28, 2026 | 1,270.00 | 1,314.90 | 1,265.00 | 1,309.25 | 1,298.93 | 4.13% | 717 |
| Jul 27, 2026 | 1,261.55 | 1,280.00 | 1,242.05 | 1,257.35 | 1,247.44 | -0.33% | 1,372 |
| Jul 24, 2026 | 1,280.00 | 1,297.00 | 1,243.00 | 1,261.50 | 1,251.56 | -0.27% | 5,983 |
| Jul 23, 2026 | 1,288.75 | 1,288.75 | 1,224.00 | 1,264.95 | 1,254.98 | -1.85% | 2,253 |
| Jul 22, 2026 | 1,329.05 | 1,329.05 | 1,280.00 | 1,288.75 | 1,278.59 | -2.98% | 2,335 |
| Jul 21, 2026 | 1,331.10 | 1,354.00 | 1,326.00 | 1,328.30 | 1,317.83 | -2.29% | 1,220 |
| Jul 20, 2026 | 1,364.95 | 1,365.00 | 1,353.00 | 1,359.45 | 1,348.74 | -0.80% | 426 |
| Jul 17, 2026 | 1,360.00 | 1,400.00 | 1,355.05 | 1,370.40 | 1,359.60 | -0.25% | 465 |
| Jul 16, 2026 | 1,371.00 | 1,381.00 | 1,365.00 | 1,373.90 | 1,363.07 | 0.30% | 148 |
| Jul 15, 2026 | 1,370.00 | 1,370.00 | 1,353.00 | 1,369.85 | 1,359.06 | 1.27% | 332 |
| Jul 14, 2026 | 1,347.05 | 1,360.00 | 1,344.95 | 1,352.65 | 1,341.99 | 0.20% | 495 |
| Jul 13, 2026 | 1,360.00 | 1,365.00 | 1,333.00 | 1,349.95 | 1,339.31 | -0.75% | 2,491 |
| Jul 10, 2026 | 1,387.00 | 1,388.05 | 1,356.65 | 1,360.15 | 1,349.43 | -1.90% | 540 |
| Jul 9, 2026 | 1,399.95 | 1,399.95 | 1,331.05 | 1,386.55 | 1,375.62 | 2.73% | 707 |
| Jul 8, 2026 | 1,378.15 | 1,434.95 | 1,300.00 | 1,349.65 | 1,339.01 | -2.64% | 2,000 |
| Jul 7, 2026 | 1,382.55 | 1,400.00 | 1,382.50 | 1,386.25 | 1,375.33 | -0.89% | 972 |
| Jul 6, 2026 | 1,406.00 | 1,439.50 | 1,380.00 | 1,398.75 | 1,387.73 | -1.48% | 2,974 |
| Jul 3, 2026 | 1,431.60 | 1,431.60 | 1,410.70 | 1,419.80 | 1,408.61 | -0.82% | 1,265 |
| Jul 2, 2026 | 1,461.55 | 1,467.00 | 1,420.00 | 1,431.55 | 1,420.27 | -2.05% | 1,804 |
| Jul 1, 2026 | 1,429.90 | 1,480.00 | 1,415.00 | 1,461.55 | 1,450.03 | 4.04% | 5,488 |
| Jun 30, 2026 | 1,420.00 | 1,438.95 | 1,397.00 | 1,404.75 | 1,393.68 | -1.06% | 1,067 |
| Jun 29, 2026 | 1,376.10 | 1,440.00 | 1,353.00 | 1,419.80 | 1,408.61 | 2.90% | 5,931 |
| Jun 25, 2026 | 1,402.50 | 1,409.90 | 1,351.50 | 1,379.75 | 1,368.88 | -1.62% | 2,908 |
| Jun 24, 2026 | 1,425.10 | 1,464.00 | 1,390.00 | 1,402.50 | 1,391.45 | 0.64% | 3,312 |
| Jun 23, 2026 | 1,307.00 | 1,439.00 | 1,307.00 | 1,393.55 | 1,382.57 | 5.60% | 17,567 |
| Jun 22, 2026 | 1,220.00 | 1,319.70 | 1,215.00 | 1,319.70 | 1,309.30 | 10.00% | 30,481 |
| Jun 19, 2026 | 1,199.95 | 1,200.05 | 1,190.00 | 1,199.75 | 1,190.30 | 0.55% | 33,982 |
| Jun 18, 2026 | 1,211.00 | 1,220.00 | 1,186.00 | 1,193.15 | 1,183.75 | -1.49% | 7,895 |
| Jun 17, 2026 | 1,201.00 | 1,220.00 | 1,201.00 | 1,211.25 | 1,201.71 | 0.94% | 3,490 |
| Jun 16, 2026 | 1,209.95 | 1,210.00 | 1,198.05 | 1,200.00 | 1,190.54 | -0.01% | 3,100 |
| Jun 15, 2026 | 1,203.00 | 1,220.00 | 1,192.00 | 1,200.10 | 1,190.64 | 0.82% | 4,356 |
| Jun 12, 2026 | 1,199.95 | 1,200.05 | 1,185.00 | 1,190.35 | 1,180.97 | 0.12% | 4,243 |