Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 1,725.00
-4.00 (-0.23%)
At close: Feb 18, 2026
Foce India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 100 |
| Feb 17, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -5.00% | 200 |
| Feb 16, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 100 |
| Feb 11, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | 1,200 |
| Feb 4, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 100 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.67% | 2,700 |
| Jan 28, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3.15% | 1,100 |
| Jan 21, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2.05% | 1,400 |
| Jan 20, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.89% | 100 |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1.30% | 200 |
| Jan 13, 2026 | 1,750.00 | 1,775.00 | 1,630.00 | 1,775.00 | 1,775.00 | 3.51% | 1,800 |
| Jan 12, 2026 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | - | 100 |
| Jan 9, 2026 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | 1,714.75 | -5.00% | 100 |
| Jan 8, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -5.00% | 400 |
| Jan 6, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.90% | 100 |
| Jan 5, 2026 | 2,004.00 | 2,004.00 | 1,998.00 | 1,998.00 | 1,998.00 | 4.33% | 300 |
| Dec 31, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 2.13% | 100 |
| Dec 24, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 3.59% | 600 |
| Dec 23, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.12% | 2,100 |
| Dec 12, 2025 | 1,790.00 | 1,790.00 | 1,789.95 | 1,790.00 | 1,790.00 | 1.13% | 5,300 |
| Dec 11, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 900 |
| Dec 10, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.71% | 1,000 |
| Dec 9, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 200 |
| Dec 8, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3.51% | 6,000 |
| Dec 3, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | -4.97% | 100 |
| Dec 2, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 3.98% | 1,700 |
| Nov 28, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.56% | 700 |
| Nov 27, 2025 | 1,787.85 | 1,787.85 | 1,787.85 | 1,787.85 | 1,787.85 | -5.00% | 3,200 |
| Nov 24, 2025 | 1,881.95 | 1,881.95 | 1,881.95 | 1,881.95 | 1,881.95 | -5.00% | 100 |
| Nov 20, 2025 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 3.18% | 800 |
| Nov 10, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 100 |
| Nov 7, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 100 |
| Nov 4, 2025 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2.11% | 2,100 |
| Oct 14, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.21% | 1,300 |
| Oct 10, 2025 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.61% | 800 |
| Oct 7, 2025 | 1,951.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | -1.01% | 400 |
| Oct 6, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 4.77% | 100 |
| Oct 3, 2025 | 1,918.00 | 1,979.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.82% | 3,800 |
| Oct 1, 2025 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.37% | 400 |
| Sep 30, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 4.80% | 100 |
| Sep 29, 2025 | 1,819.00 | 1,820.00 | 1,780.10 | 1,807.20 | 1,807.20 | 1.52% | 2,500 |
| Sep 26, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.10 | 1,780.10 | 4.40% | 10,100 |
| Sep 25, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 4.79% | 100 |
| Sep 24, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 4.97% | 100 |
| Sep 23, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4.73% | 100 |
| Sep 22, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 4.89% | 200 |
| Sep 18, 2025 | 1,278.00 | 1,411.00 | 1,278.00 | 1,411.00 | 1,411.00 | 4.99% | 2,100 |
| Sep 16, 2025 | 1,300.00 | 1,344.00 | 1,226.00 | 1,344.00 | 1,344.00 | 4.92% | 44,800 |
| Sep 15, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.76% | 100 |
| Sep 11, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -4.61% | 100 |