Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 601.00
+1.00 (0.17%)
At close: Jun 12, 2026
Foce India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |