Foseco Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,319.70
+119.95 (10.00%)
At close: Jun 22, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,220.00 | 1,319.70 | 1,215.00 | 1,319.70 | 1,319.70 | 10.00% | 30,481 |
| Jun 19, 2026 | 1,199.95 | 1,200.05 | 1,190.00 | 1,199.75 | 1,199.75 | 0.55% | 33,982 |
| Jun 18, 2026 | 1,211.00 | 1,220.00 | 1,186.00 | 1,193.15 | 1,193.15 | -1.49% | 7,895 |
| Jun 17, 2026 | 1,201.00 | 1,220.00 | 1,201.00 | 1,211.25 | 1,211.25 | 0.94% | 3,390 |
| Jun 16, 2026 | 1,209.95 | 1,210.00 | 1,198.05 | 1,200.00 | 1,200.00 | -0.01% | 3,100 |
| Jun 15, 2026 | 1,203.00 | 1,220.00 | 1,192.00 | 1,200.10 | 1,200.10 | 0.82% | 4,356 |
| Jun 12, 2026 | 1,199.95 | 1,200.05 | 1,185.00 | 1,190.35 | 1,190.35 | 0.12% | 4,243 |
| Jun 11, 2026 | 1,200.00 | 1,220.00 | 1,187.00 | 1,188.90 | 1,188.90 | -0.92% | 8,088 |
| Jun 10, 2026 | 1,209.80 | 1,209.80 | 1,187.05 | 1,200.00 | 1,200.00 | 2.24% | 6,194 |
| Jun 9, 2026 | 1,199.90 | 1,199.90 | 1,160.10 | 1,173.70 | 1,173.70 | -2.13% | 1,997 |
| Jun 8, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,199.30 | 1,199.30 | -0.03% | 2,775 |
| Jun 5, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,199.65 | 1,199.65 | 0.16% | 915 |
| Jun 4, 2026 | 1,199.95 | 1,208.00 | 1,180.00 | 1,197.75 | 1,197.75 | -0.18% | 2,476 |
| Jun 3, 2026 | 1,202.00 | 1,202.00 | 1,175.00 | 1,199.95 | 1,199.95 | 0.46% | 387 |
| Jun 2, 2026 | 1,184.00 | 1,200.05 | 1,170.00 | 1,194.45 | 1,194.45 | 0.94% | 1,872 |
| Jun 1, 2026 | 1,218.90 | 1,218.95 | 1,175.60 | 1,183.35 | 1,183.35 | -2.92% | 1,654 |
| May 29, 2026 | 1,233.00 | 1,233.00 | 1,210.00 | 1,218.95 | 1,218.95 | -0.74% | 1,025 |
| May 27, 2026 | 1,225.00 | 1,239.90 | 1,220.00 | 1,228.00 | 1,228.00 | -0.28% | 5,666 |
| May 26, 2026 | 1,229.95 | 1,240.00 | 1,225.00 | 1,231.45 | 1,231.45 | -0.18% | 1,803 |
| May 25, 2026 | 1,240.00 | 1,240.00 | 1,201.00 | 1,233.70 | 1,233.70 | 0.31% | 2,087 |
| May 22, 2026 | 1,248.75 | 1,248.75 | 1,206.05 | 1,229.90 | 1,229.90 | -0.38% | 1,645 |
| May 21, 2026 | 1,274.15 | 1,299.30 | 1,225.00 | 1,234.65 | 1,234.65 | -3.07% | 2,892 |
| May 20, 2026 | 1,328.95 | 1,328.95 | 1,270.00 | 1,273.70 | 1,273.70 | -1.86% | 1,057 |
| May 19, 2026 | 1,359.90 | 1,359.90 | 1,275.00 | 1,297.90 | 1,297.90 | -2.05% | 1,914 |
| May 18, 2026 | 1,334.00 | 1,371.15 | 1,325.00 | 1,325.10 | 1,325.10 | -3.36% | 435 |
| May 15, 2026 | 1,370.30 | 1,375.00 | 1,365.00 | 1,371.20 | 1,371.20 | 0.09% | 157 |
| May 14, 2026 | 1,401.95 | 1,402.00 | 1,352.15 | 1,370.00 | 1,370.00 | -2.28% | 2,061 |
| May 13, 2026 | 1,355.00 | 1,428.00 | 1,320.00 | 1,402.00 | 1,402.00 | 3.70% | 1,128 |
| May 12, 2026 | 1,380.95 | 1,380.95 | 1,350.00 | 1,351.95 | 1,351.95 | -2.39% | 531 |
| May 11, 2026 | 1,362.85 | 1,399.00 | 1,362.85 | 1,385.00 | 1,385.00 | -1.42% | 400 |
| May 8, 2026 | 1,363.15 | 1,407.00 | 1,363.00 | 1,405.00 | 1,405.00 | 2.63% | 265 |
| May 7, 2026 | 1,385.80 | 1,395.00 | 1,360.00 | 1,369.05 | 1,369.05 | -1.21% | 647 |
| May 6, 2026 | 1,350.15 | 1,390.00 | 1,335.25 | 1,385.80 | 1,385.80 | 0.90% | 1,211 |
| May 5, 2026 | 1,372.15 | 1,433.95 | 1,372.00 | 1,373.45 | 1,373.45 | -0.68% | 569 |
| May 4, 2026 | 1,369.95 | 1,393.90 | 1,355.20 | 1,382.80 | 1,382.80 | 0.90% | 952 |
| Apr 30, 2026 | 1,351.00 | 1,393.95 | 1,351.00 | 1,370.45 | 1,370.45 | 0.25% | 403 |
| Apr 29, 2026 | 1,382.00 | 1,382.00 | 1,355.05 | 1,367.00 | 1,367.00 | 0.83% | 306 |
| Apr 28, 2026 | 1,319.00 | 1,377.80 | 1,319.00 | 1,355.80 | 1,355.80 | 3.36% | 1,742 |
| Apr 27, 2026 | 1,389.80 | 1,413.95 | 1,302.30 | 1,311.75 | 1,311.75 | -3.02% | 2,924 |
| Apr 24, 2026 | 1,457.25 | 1,457.25 | 1,345.00 | 1,352.65 | 1,352.65 | -5.60% | 1,745 |
| Apr 23, 2026 | 1,470.00 | 1,470.00 | 1,414.15 | 1,432.85 | 1,432.85 | -4.06% | 1,853 |
| Apr 22, 2026 | 1,499.70 | 1,499.70 | 1,456.30 | 1,493.55 | 1,493.55 | -0.41% | 192 |
| Apr 21, 2026 | 1,497.25 | 1,510.00 | 1,471.00 | 1,499.70 | 1,499.70 | 0.16% | 324 |
| Apr 20, 2026 | 1,501.00 | 1,501.00 | 1,455.10 | 1,497.25 | 1,497.25 | -1.90% | 308 |
| Apr 17, 2026 | 1,450.05 | 1,550.00 | 1,450.05 | 1,526.25 | 1,526.25 | 2.24% | 1,117 |
| Apr 16, 2026 | 1,449.95 | 1,525.00 | 1,420.00 | 1,492.75 | 1,492.75 | 3.32% | 954 |
| Apr 15, 2026 | 1,398.00 | 1,446.90 | 1,385.00 | 1,444.75 | 1,444.75 | 5.41% | 441 |
| Apr 13, 2026 | 1,274.00 | 1,381.85 | 1,260.00 | 1,370.60 | 1,370.60 | 0.62% | 436 |
| Apr 10, 2026 | 1,315.95 | 1,366.60 | 1,315.95 | 1,362.10 | 1,362.10 | 4.55% | 413 |
| Apr 9, 2026 | 1,287.00 | 1,316.00 | 1,246.00 | 1,302.85 | 1,302.85 | 1.23% | 2,205 |