Foseco Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,325.65
+2.70 (0.20%)
At close: Jul 31, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,324.05 | 1,339.00 | 1,298.00 | 1,325.65 | 1,325.65 | 0.20% | 947 |
| Jul 30, 2026 | 1,323.35 | 1,323.40 | 1,296.00 | 1,322.95 | 1,322.95 | -0.03% | 473 |
| Jul 29, 2026 | 1,315.75 | 1,345.85 | 1,314.95 | 1,323.40 | 1,323.40 | 1.08% | 696 |
| Jul 28, 2026 | 1,270.00 | 1,314.90 | 1,265.00 | 1,309.25 | 1,309.25 | 4.13% | 717 |
| Jul 27, 2026 | 1,261.55 | 1,280.00 | 1,242.05 | 1,257.35 | 1,257.35 | -0.33% | 1,372 |
| Jul 24, 2026 | 1,280.00 | 1,297.00 | 1,243.00 | 1,261.50 | 1,261.50 | -0.27% | 5,983 |
| Jul 23, 2026 | 1,288.75 | 1,288.75 | 1,224.00 | 1,264.95 | 1,264.95 | -1.85% | 2,253 |
| Jul 22, 2026 | 1,329.05 | 1,329.05 | 1,280.00 | 1,288.75 | 1,288.75 | -2.98% | 2,335 |
| Jul 21, 2026 | 1,331.10 | 1,354.00 | 1,326.00 | 1,328.30 | 1,328.30 | -2.29% | 1,220 |
| Jul 20, 2026 | 1,364.95 | 1,365.00 | 1,353.00 | 1,359.45 | 1,359.45 | -0.80% | 426 |
| Jul 17, 2026 | 1,360.00 | 1,400.00 | 1,355.05 | 1,370.40 | 1,370.40 | -0.25% | 465 |
| Jul 16, 2026 | 1,371.00 | 1,381.00 | 1,365.00 | 1,373.90 | 1,373.90 | 0.30% | 148 |
| Jul 15, 2026 | 1,370.00 | 1,370.00 | 1,353.00 | 1,369.85 | 1,369.85 | 1.27% | 332 |
| Jul 14, 2026 | 1,347.05 | 1,360.00 | 1,344.95 | 1,352.65 | 1,352.65 | 0.20% | 495 |
| Jul 13, 2026 | 1,360.00 | 1,365.00 | 1,333.00 | 1,349.95 | 1,349.95 | -0.75% | 2,491 |
| Jul 10, 2026 | 1,387.00 | 1,388.05 | 1,356.65 | 1,360.15 | 1,360.15 | -1.90% | 540 |
| Jul 9, 2026 | 1,399.95 | 1,399.95 | 1,331.05 | 1,386.55 | 1,386.55 | 2.73% | 707 |
| Jul 8, 2026 | 1,378.15 | 1,434.95 | 1,300.00 | 1,349.65 | 1,349.65 | -2.64% | 2,000 |
| Jul 7, 2026 | 1,382.55 | 1,400.00 | 1,382.50 | 1,386.25 | 1,386.25 | -0.89% | 972 |
| Jul 6, 2026 | 1,406.00 | 1,439.50 | 1,380.00 | 1,398.75 | 1,398.75 | -1.48% | 2,974 |
| Jul 3, 2026 | 1,431.60 | 1,431.60 | 1,410.70 | 1,419.80 | 1,419.80 | -0.82% | 1,265 |
| Jul 2, 2026 | 1,461.55 | 1,467.00 | 1,420.00 | 1,431.55 | 1,431.55 | -2.05% | 1,804 |
| Jul 1, 2026 | 1,429.90 | 1,480.00 | 1,415.00 | 1,461.55 | 1,461.55 | 4.04% | 5,488 |
| Jun 30, 2026 | 1,420.00 | 1,438.95 | 1,397.00 | 1,404.75 | 1,404.75 | -1.06% | 1,067 |
| Jun 29, 2026 | 1,376.10 | 1,440.00 | 1,353.00 | 1,419.80 | 1,419.80 | 2.90% | 5,931 |
| Jun 25, 2026 | 1,402.50 | 1,409.90 | 1,351.50 | 1,379.75 | 1,379.75 | -1.62% | 2,908 |
| Jun 24, 2026 | 1,425.10 | 1,464.00 | 1,390.00 | 1,402.50 | 1,402.50 | 0.64% | 3,312 |
| Jun 23, 2026 | 1,307.00 | 1,439.00 | 1,307.00 | 1,393.55 | 1,393.55 | 5.60% | 17,567 |
| 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 |