Foseco Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,954.80
-29.20 (-1.47%)
At close: Oct 1, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,974.10 | 2,020.00 | 1,860.00 | 1,954.80 | 1,954.80 | -1.47% | 4,361 |
| Sep 30, 2026 | 1,987.50 | 2,001.00 | 1,961.25 | 1,984.00 | 1,984.00 | -0.18% | 2,385 |
| Sep 29, 2026 | 1,911.05 | 2,000.00 | 1,861.30 | 1,987.50 | 1,987.50 | 3.64% | 4,507 |
| Sep 28, 2026 | 1,938.00 | 1,968.85 | 1,900.00 | 1,917.65 | 1,917.65 | -0.57% | 3,033 |
| Sep 25, 2026 | 2,019.00 | 2,019.00 | 1,891.20 | 1,928.60 | 1,928.60 | -1.61% | 4,380 |
| Sep 24, 2026 | 1,985.10 | 2,000.00 | 1,954.90 | 1,960.15 | 1,960.15 | -1.22% | 2,529 |
| Sep 23, 2026 | 2,031.00 | 2,045.00 | 1,970.00 | 1,984.30 | 1,984.30 | -1.19% | 3,397 |
| Sep 22, 2026 | 2,008.00 | 2,060.00 | 1,975.00 | 2,008.25 | 2,008.25 | 1.21% | 3,719 |
| Sep 21, 2026 | 2,033.00 | 2,033.00 | 1,966.00 | 1,984.15 | 1,984.15 | -1.64% | 2,631 |
| Sep 18, 2026 | 1,995.85 | 2,048.00 | 1,985.05 | 2,017.25 | 2,017.25 | 1.07% | 5,237 |
| Sep 17, 2026 | 1,966.00 | 2,071.00 | 1,966.00 | 1,995.85 | 1,995.85 | -0.40% | 5,947 |
| Sep 16, 2026 | 1,999.00 | 2,020.00 | 1,843.00 | 2,003.90 | 2,003.90 | 1.06% | 9,105 |
| Sep 15, 2026 | 1,977.15 | 2,115.00 | 1,962.90 | 1,982.85 | 1,982.85 | 0.29% | 10,282 |
| Sep 11, 2026 | 2,005.00 | 2,005.00 | 1,951.20 | 1,977.15 | 1,977.15 | -0.98% | 8,907 |
| Sep 10, 2026 | 1,779.95 | 2,050.00 | 1,761.00 | 1,996.80 | 1,996.80 | 13.20% | 38,565 |
| Sep 9, 2026 | 1,793.90 | 1,810.00 | 1,750.00 | 1,764.00 | 1,764.00 | -0.45% | 2,131 |
| Sep 8, 2026 | 1,780.00 | 1,810.00 | 1,742.00 | 1,772.00 | 1,772.00 | -1.13% | 2,018 |
| Sep 7, 2026 | 1,810.00 | 1,829.90 | 1,767.15 | 1,792.30 | 1,792.30 | -0.89% | 1,698 |
| Sep 4, 2026 | 1,858.00 | 1,858.00 | 1,800.15 | 1,808.45 | 1,808.45 | -1.12% | 3,409 |
| Sep 3, 2026 | 1,823.35 | 1,855.80 | 1,776.20 | 1,828.85 | 1,828.85 | 0.30% | 1,803 |
| Sep 2, 2026 | 1,865.00 | 1,865.00 | 1,707.35 | 1,823.35 | 1,823.35 | -1.78% | 8,734 |
| Sep 1, 2026 | 1,842.00 | 1,880.05 | 1,829.00 | 1,856.30 | 1,856.30 | 0.93% | 9,223 |
| Aug 31, 2026 | 1,748.00 | 1,869.95 | 1,740.00 | 1,839.25 | 1,839.25 | 6.71% | 32,407 |
| Aug 28, 2026 | 1,619.00 | 1,749.00 | 1,608.65 | 1,723.55 | 1,723.55 | 7.14% | 20,461 |
| Aug 27, 2026 | 1,640.00 | 1,690.00 | 1,556.80 | 1,608.65 | 1,608.65 | 0.34% | 6,504 |
| Aug 26, 2026 | 1,581.00 | 1,618.00 | 1,570.00 | 1,603.15 | 1,603.15 | 1.74% | 2,239 |
| Aug 25, 2026 | 1,590.00 | 1,625.00 | 1,556.10 | 1,575.70 | 1,575.70 | -0.47% | 3,190 |
| Aug 24, 2026 | 1,551.00 | 1,590.00 | 1,551.00 | 1,583.15 | 1,583.15 | 1.01% | 1,294 |
| 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 |