Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 537.00
0.00 (0.00%)
At close: Aug 19, 2026
Foce India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -4.96% | 240 |
| Aug 17, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 6,000 |
| Aug 13, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.63% | 1,680 |
| Aug 11, 2026 | 555.00 | 556.50 | 555.00 | 556.50 | 556.50 | 0.27% | 54,000 |
| Aug 6, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2.78% | 10,080 |
| Aug 5, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2.86% | 10,080 |
| Aug 4, 2026 | 490.00 | 525.00 | 490.00 | 525.00 | 525.00 | 2.22% | 10,320 |
| Jul 30, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | -4.99% | 11,040 |
| Jul 29, 2026 | 540.60 | 540.60 | 540.60 | 540.60 | 540.60 | -5.00% | 83,280 |
| Jul 27, 2026 | 569.05 | 569.05 | 569.05 | 569.05 | 569.05 | -5.00% | 61,440 |
| Jul 24, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -0.99% | 240 |
| Jul 23, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.03% | 480 |
| Jul 16, 2026 | 605.00 | 605.00 | 604.80 | 604.80 | 604.80 | 0.47% | 4,080 |
| Jul 2, 2026 | 605.00 | 607.00 | 602.00 | 602.00 | 602.00 | 0.17% | 1,920 |
| Jul 1, 2026 | 608.00 | 610.00 | 601.00 | 601.00 | 601.00 | -2.75% | 1,920 |
| Jun 30, 2026 | 605.00 | 618.00 | 605.00 | 618.00 | 618.00 | 2.49% | 5,520 |
| Jun 29, 2026 | 607.00 | 607.00 | 603.00 | 603.00 | 603.00 | -0.33% | 1,920 |
| Jun 25, 2026 | 603.00 | 605.00 | 601.00 | 605.00 | 605.00 | -0.66% | 1,920 |
| Jun 24, 2026 | 605.00 | 609.00 | 605.00 | 609.00 | 609.00 | 1.16% | 8,160 |
| Jun 23, 2026 | 601.00 | 607.00 | 601.00 | 602.00 | 602.00 | -0.66% | 1,920 |
| Jun 22, 2026 | 603.00 | 606.00 | 600.00 | 606.00 | 606.00 | -0.16% | 1,920 |
| Jun 19, 2026 | 598.00 | 610.00 | 598.00 | 607.00 | 607.00 | 1.17% | 2,160 |
| Jun 18, 2026 | 601.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 1,920 |
| Jun 17, 2026 | 602.00 | 603.00 | 601.00 | 603.00 | 603.00 | 0.25% | 1,920 |
| Jun 16, 2026 | 632.10 | 632.10 | 598.00 | 601.50 | 601.50 | -0.08% | 1,680 |
| Jun 15, 2026 | 602.00 | 631.05 | 598.00 | 602.00 | 602.00 | 0.17% | 2,160 |
| Jun 12, 2026 | 600.00 | 602.00 | 600.00 | 601.00 | 601.00 | 0.17% | 2,160 |
| Jun 11, 2026 | 601.00 | 602.00 | 598.00 | 600.00 | 600.00 | -0.50% | 2,160 |
| Jun 10, 2026 | 598.00 | 619.50 | 581.00 | 603.00 | 603.00 | 2.20% | 4,320 |
| Jun 8, 2026 | 581.00 | 590.00 | 581.00 | 590.00 | 590.00 | - | 1,920 |
| Jun 5, 2026 | 578.00 | 590.00 | 576.00 | 590.00 | 590.00 | -0.25% | 1,920 |
| Jun 4, 2026 | 576.00 | 592.00 | 576.00 | 591.50 | 591.50 | 1.98% | 2,880 |
| Jun 3, 2026 | 576.00 | 580.00 | 573.00 | 580.00 | 580.00 | - | 1,920 |
| Jun 2, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.35% | 2,160 |
| Jun 1, 2026 | 579.00 | 579.00 | 577.00 | 578.00 | 578.00 | 0.52% | 1,920 |
| May 29, 2026 | 575.00 | 577.00 | 575.00 | 575.00 | 575.00 | -0.35% | 1,920 |
| May 27, 2026 | 569.00 | 577.00 | 569.00 | 577.00 | 577.00 | 2.12% | 1,920 |
| May 26, 2026 | 560.00 | 567.00 | 560.00 | 565.00 | 565.00 | 0.53% | 1,920 |
| May 25, 2026 | 563.00 | 563.00 | 556.00 | 562.00 | 562.00 | 0.90% | 1,920 |
| May 22, 2026 | 556.00 | 560.00 | 556.00 | 557.00 | 557.00 | 0.36% | 1,920 |
| May 21, 2026 | 567.00 | 567.00 | 553.00 | 555.00 | 555.00 | -1.07% | 2,400 |
| May 20, 2026 | 560.00 | 563.00 | 559.00 | 561.00 | 561.00 | - | 2,160 |
| May 19, 2026 | 558.00 | 563.00 | 558.00 | 561.00 | 561.00 | 0.54% | 1,920 |
| May 18, 2026 | 557.00 | 561.00 | 557.00 | 558.00 | 558.00 | -0.53% | 1,920 |
| May 15, 2026 | 560.00 | 561.00 | 557.00 | 561.00 | 561.00 | 0.54% | 1,920 |
| May 14, 2026 | 557.00 | 558.00 | 557.00 | 558.00 | 558.00 | -0.18% | 1,920 |
| May 13, 2026 | 559.00 | 559.00 | 558.00 | 559.00 | 559.00 | 0.54% | 2,160 |
| May 12, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | -0.54% | 2,160 |
| May 11, 2026 | 558.00 | 559.00 | 558.00 | 559.00 | 559.00 | 0.18% | 2,160 |
| May 8, 2026 | 556.00 | 559.90 | 556.00 | 558.00 | 558.00 | - | 2,880 |