Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 557.00
+2.00 (0.36%)
At close: May 22, 2026
Foce India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 557.00 | 558.00 | 557.00 | 558.00 | 558.00 | -0.11% | 2,160 |
| May 6, 2026 | 559.00 | 559.00 | 558.00 | 558.60 | 558.60 | 0.02% | 2,160 |
| May 5, 2026 | 557.75 | 559.00 | 557.45 | 558.50 | 558.50 | 0.18% | 2,160 |
| May 4, 2026 | 555.35 | 570.00 | 555.35 | 557.50 | 557.50 | -0.62% | 2,640 |
| Apr 30, 2026 | 561.00 | 561.00 | 557.00 | 561.00 | 561.00 | 0.72% | 2,400 |
| Apr 29, 2026 | 558.00 | 559.00 | 555.00 | 557.00 | 557.00 | 0.09% | 2,400 |
| Apr 28, 2026 | 556.00 | 557.00 | 553.00 | 556.50 | 556.50 | 0.54% | 1,920 |
| Apr 27, 2026 | 558.00 | 558.00 | 553.00 | 553.50 | 553.50 | -0.09% | 1,920 |
| Apr 24, 2026 | 553.25 | 554.00 | 553.25 | 554.00 | 554.00 | -0.09% | 1,920 |
| Apr 23, 2026 | 557.00 | 559.00 | 552.00 | 554.50 | 554.50 | 0.09% | 2,640 |
| Apr 22, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | - | 1,920 |
| Apr 21, 2026 | 553.00 | 554.00 | 552.00 | 554.00 | 554.00 | 0.90% | 2,400 |
| Apr 20, 2026 | 549.00 | 549.05 | 549.00 | 549.05 | 549.05 | 0.01% | 480 |
| Apr 17, 2026 | 551.00 | 551.00 | 548.50 | 549.00 | 549.00 | -1.79% | 1,440 |
| Apr 16, 2026 | 559.00 | 559.00 | 558.00 | 559.00 | 559.00 | 0.36% | 1,920 |
| Apr 15, 2026 | 557.00 | 558.00 | 557.00 | 557.00 | 557.00 | 1.00% | 1,920 |
| Apr 13, 2026 | 551.00 | 552.00 | 551.00 | 551.50 | 551.50 | 0.09% | 1,920 |
| Apr 10, 2026 | 552.00 | 552.00 | 551.00 | 551.00 | 551.00 | -0.09% | 1,920 |
| Apr 9, 2026 | 551.00 | 552.00 | 551.00 | 551.50 | 551.50 | 0.27% | 1,920 |
| Apr 8, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.54% | 1,680 |
| Apr 7, 2026 | 551.00 | 553.00 | 551.00 | 553.00 | 553.00 | -0.36% | 1,920 |
| Apr 6, 2026 | 575.40 | 575.40 | 540.50 | 555.00 | 555.00 | 1.28% | 2,160 |
| Apr 2, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.07% | 240 |
| Mar 30, 2026 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | 4.99% | 240 |
| Mar 27, 2026 | 521.55 | 521.55 | 521.55 | 521.55 | 521.55 | -5.00% | 21,360 |
| Mar 25, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.18% | 1,200 |
| Mar 24, 2026 | 554.95 | 555.00 | 550.00 | 550.00 | 550.00 | 2.03% | 2,400 |
| Mar 23, 2026 | 560.00 | 560.00 | 536.75 | 539.05 | 539.05 | -4.59% | 2,640 |
| Mar 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -4.79% | 240 |
| Mar 16, 2026 | 593.40 | 593.50 | 593.40 | 593.40 | 593.40 | -5.00% | 4,080 |
| Mar 13, 2026 | 624.60 | 624.65 | 624.60 | 624.60 | 624.60 | -5.00% | 2,160 |
| Mar 11, 2026 | 629.00 | 659.95 | 628.10 | 657.45 | 657.45 | 3.67% | 1,680 |
| Mar 10, 2026 | 628.30 | 655.00 | 628.10 | 634.20 | 634.20 | -4.08% | 7,920 |
| Mar 9, 2026 | 624.15 | 677.45 | 624.15 | 661.15 | 661.15 | 0.63% | 6,720 |
| Mar 6, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -5.00% | 720 |
| Mar 5, 2026 | 764.00 | 764.00 | 691.55 | 691.55 | 691.55 | -5.00% | 10,080 |
| Feb 25, 2026 | 727.92 | 727.92 | 727.92 | 727.92 | 727.92 | - | 239 |
| Feb 24, 2026 | 727.92 | 727.92 | 727.92 | 727.92 | 727.92 | -2.51% | 239 |
| Feb 23, 2026 | 770.42 | 770.42 | 746.67 | 746.67 | 746.67 | 1.01% | 8,159 |