Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 1,700.00
0.00 (0.00%)
At close: Aug 18, 2025
Foce India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.49% | 100 |
| Aug 14, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.81% | 100 |
| Aug 13, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 1,870.00 | -4.69% | 400 |
| Aug 12, 2025 | 1,960.00 | 1,962.00 | 1,960.00 | 1,962.00 | 1,962.00 | -0.91% | 3,000 |
| Jul 22, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.46% | 600 |
| Jul 9, 2025 | 1,970.00 | 1,971.00 | 1,970.00 | 1,971.00 | 1,971.00 | 1.08% | 1,100 |
| Jul 8, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.05% | 100 |
| Jul 4, 2025 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.61% | 2,000 |
| Jul 3, 2025 | 1,960.00 | 1,963.00 | 1,960.00 | 1,963.00 | 1,963.00 | 0.63% | 3,500 |
| Jul 2, 2025 | 1,950.00 | 1,952.00 | 1,950.00 | 1,950.80 | 1,950.80 | 2.67% | 2,500 |
| Jun 30, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3.26% | 1,000 |
| Jun 17, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.71% | 1,000 |
| Jun 16, 2025 | 1,825.00 | 1,827.00 | 1,825.00 | 1,827.00 | 1,827.00 | 2.93% | 3,000 |
| Jun 13, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 4.41% | 1,000 |
| Jun 12, 2025 | 1,543.75 | 1,700.00 | 1,543.75 | 1,700.00 | 1,700.00 | 4.62% | 2,800 |
| Jun 3, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | -4.97% | 100 |
| Jun 2, 2025 | 1,551.40 | 1,710.00 | 1,551.40 | 1,710.00 | 1,710.00 | 4.71% | 1,400 |
| May 30, 2025 | 1,633.05 | 1,633.05 | 1,633.05 | 1,633.05 | 1,633.05 | -5.00% | 2,000 |
| May 22, 2025 | 1,715.00 | 1,719.00 | 1,667.00 | 1,719.00 | 1,719.00 | -1.50% | 5,000 |
| May 21, 2025 | 1,755.00 | 1,758.00 | 1,745.00 | 1,745.10 | 1,745.10 | -0.85% | 9,600 |
| May 20, 2025 | 1,762.00 | 1,766.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.12% | 9,700 |
| May 14, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4.40% | 300 |
| May 13, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 3.96% | 300 |
| May 12, 2025 | 1,635.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,640.00 | 4.61% | 2,700 |
| Apr 30, 2025 | 1,560.00 | 1,568.00 | 1,558.00 | 1,567.80 | 1,567.80 | 4.53% | 11,900 |
| Apr 29, 2025 | 1,460.00 | 1,501.00 | 1,410.00 | 1,499.85 | 1,499.85 | 3.44% | 9,200 |
| Apr 28, 2025 | 1,368.00 | 1,470.00 | 1,368.00 | 1,450.00 | 1,450.00 | 0.69% | 7,300 |
| Apr 25, 2025 | 1,330.00 | 1,452.00 | 1,330.00 | 1,440.00 | 1,440.00 | 2.86% | 1,200 |
| Apr 24, 2025 | 1,292.45 | 1,400.00 | 1,292.45 | 1,400.00 | 1,400.00 | 2.91% | 400 |
| Apr 23, 2025 | 1,360.45 | 1,360.45 | 1,360.45 | 1,360.45 | 1,360.45 | -5.00% | 100 |
| Apr 21, 2025 | 1,432.05 | 1,435.00 | 1,432.05 | 1,432.05 | 1,432.05 | -5.00% | 400 |
| Apr 17, 2025 | 1,507.40 | 1,507.40 | 1,507.40 | 1,507.40 | 1,507.40 | -5.00% | 100 |
| Apr 16, 2025 | 1,586.70 | 1,586.70 | 1,586.70 | 1,586.70 | 1,586.70 | -5.00% | 100 |
| Apr 1, 2025 | 1,670.20 | 1,670.20 | 1,670.20 | 1,670.20 | 1,670.20 | -4.99% | 100 |
| Mar 28, 2025 | 1,591.25 | 1,758.00 | 1,591.25 | 1,758.00 | 1,758.00 | 4.96% | 800 |
| Mar 25, 2025 | 1,525.00 | 1,675.00 | 1,523.80 | 1,675.00 | 1,675.00 | 4.43% | 1,100 |
| Mar 24, 2025 | 1,688.10 | 1,688.10 | 1,604.00 | 1,604.00 | 1,604.00 | -4.98% | 200 |
| Mar 20, 2025 | 1,655.00 | 1,691.00 | 1,655.00 | 1,688.10 | 1,688.10 | 4.36% | 1,600 |
| Mar 19, 2025 | 1,635.00 | 1,635.90 | 1,486.00 | 1,617.50 | 1,617.50 | 3.82% | 1,500 |
| Mar 18, 2025 | 1,558.85 | 1,558.85 | 1,558.00 | 1,558.00 | 1,558.00 | 4.93% | 200 |
| Mar 10, 2025 | 1,484.85 | 1,484.85 | 1,484.85 | 1,484.85 | 1,484.85 | -5.00% | 100 |
| Mar 7, 2025 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 4.96% | 100 |