Foseco Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,385.00
-20.00 (-1.42%)
At close: May 11, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,316.00 | 1,316.00 | 1,265.05 | 1,287.00 | 1,287.00 | 0.30% | 299 |
| Apr 7, 2026 | 1,251.00 | 1,298.95 | 1,251.00 | 1,283.15 | 1,283.15 | 1.26% | 425 |
| Apr 6, 2026 | 1,241.00 | 1,292.00 | 1,241.00 | 1,267.15 | 1,267.15 | -1.48% | 157 |
| Apr 2, 2026 | 1,213.90 | 1,292.95 | 1,212.75 | 1,286.15 | 1,286.15 | 4.66% | 443 |
| Apr 1, 2026 | 1,257.95 | 1,257.95 | 1,225.00 | 1,228.90 | 1,228.90 | 5.92% | 94 |
| Mar 30, 2026 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.25 | 1,160.25 | -2.12% | 1,442 |
| Mar 27, 2026 | 1,257.60 | 1,267.35 | 1,180.20 | 1,185.40 | 1,185.40 | -3.93% | 2,159 |
| Mar 25, 2026 | 1,220.25 | 1,295.90 | 1,204.00 | 1,233.90 | 1,233.90 | 1.71% | 1,974 |
| Mar 24, 2026 | 1,207.15 | 1,232.80 | 1,200.00 | 1,213.20 | 1,213.20 | 1.69% | 428 |
| Mar 23, 2026 | 1,264.95 | 1,264.95 | 1,190.00 | 1,193.00 | 1,193.00 | -6.50% | 1,211 |
| Mar 20, 2026 | 1,256.70 | 1,295.00 | 1,256.70 | 1,275.90 | 1,275.90 | 1.58% | 423 |
| Mar 19, 2026 | 1,248.00 | 1,285.00 | 1,224.95 | 1,256.10 | 1,256.10 | 0.48% | 1,150 |
| Mar 18, 2026 | 1,242.95 | 1,264.00 | 1,224.95 | 1,250.15 | 1,250.15 | 4.13% | 965 |
| Mar 17, 2026 | 1,245.05 | 1,246.10 | 1,198.00 | 1,200.55 | 1,200.55 | -3.54% | 1,663 |
| Mar 16, 2026 | 1,320.00 | 1,320.00 | 1,210.00 | 1,244.65 | 1,244.65 | 0.29% | 724 |
| Mar 13, 2026 | 1,265.00 | 1,268.95 | 1,223.00 | 1,241.05 | 1,241.05 | -2.71% | 671 |
| Mar 12, 2026 | 1,259.00 | 1,299.40 | 1,259.00 | 1,275.65 | 1,275.65 | -1.19% | 1,151 |
| Mar 11, 2026 | 1,290.25 | 1,309.50 | 1,290.20 | 1,290.95 | 1,290.95 | 0.55% | 381 |
| Mar 10, 2026 | 1,298.00 | 1,298.00 | 1,256.60 | 1,283.90 | 1,283.90 | 1.00% | 2,375 |
| Mar 9, 2026 | 1,290.00 | 1,326.00 | 1,251.00 | 1,271.20 | 1,271.20 | -4.80% | 911 |
| Mar 6, 2026 | 1,337.00 | 1,338.95 | 1,313.30 | 1,335.30 | 1,335.30 | -0.01% | 868 |
| Mar 5, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.45 | 1,335.45 | 3.40% | 902 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,285.10 | 1,291.55 | 1,291.55 | -2.56% | 216 |
| Mar 2, 2026 | 1,299.90 | 1,346.00 | 1,275.15 | 1,325.50 | 1,325.50 | 1.17% | 368 |
| Feb 27, 2026 | 1,309.10 | 1,349.95 | 1,295.00 | 1,310.20 | 1,310.20 | 0.08% | 6,075 |
| Feb 26, 2026 | 1,335.40 | 1,340.00 | 1,306.00 | 1,309.10 | 1,309.10 | -1.97% | 6,413 |
| Feb 25, 2026 | 1,362.00 | 1,362.00 | 1,320.00 | 1,335.40 | 1,335.40 | -1.83% | 1,134 |
| Feb 24, 2026 | 1,365.00 | 1,399.00 | 1,313.30 | 1,360.25 | 1,360.25 | -1.54% | 1,071 |