Foce India Limited (NSE:FOCE)
India · Delayed Price · Currency is INR 554.50
+0.50 (0.09%)
At close: Apr 23, 2026
Foce India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 737.50 | 739.17 | 737.50 | 739.17 | 739.17 | 4.66% | 1,679 |
| Feb 19, 2026 | 706.25 | 706.25 | 706.25 | 706.25 | 706.25 | -1.74% | 239 |
| Feb 18, 2026 | 718.75 | 718.75 | 718.75 | 718.75 | 718.75 | -0.23% | 239 |
| Feb 17, 2026 | 720.42 | 720.42 | 720.42 | 720.42 | 720.42 | -5.00% | 479 |
| Feb 16, 2026 | 758.33 | 758.33 | 758.33 | 758.33 | 758.33 | -0.55% | 239 |
| Feb 11, 2026 | 762.50 | 762.50 | 762.50 | 762.50 | 762.50 | 0.55% | 2,879 |
| Feb 4, 2026 | 758.33 | 758.33 | 758.33 | 758.33 | 758.33 | -0.55% | 239 |
| Feb 2, 2026 | 762.50 | 762.50 | 762.50 | 762.50 | 762.50 | 1.67% | 6,479 |
| Jan 28, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3.15% | 2,639 |
| Jan 21, 2026 | 727.08 | 727.08 | 727.08 | 727.08 | 727.08 | 2.05% | 3,359 |
| Jan 20, 2026 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | -4.89% | 239 |
| Jan 16, 2026 | 750.00 | 750.00 | 749.17 | 749.17 | 749.17 | 1.30% | 479 |
| Jan 13, 2026 | 729.17 | 739.58 | 679.17 | 739.58 | 739.58 | 3.51% | 4,319 |
| Jan 12, 2026 | 714.48 | 714.48 | 714.48 | 714.48 | 714.48 | - | 239 |
| Jan 9, 2026 | 714.48 | 714.48 | 714.48 | 714.48 | 714.48 | -5.00% | 239 |
| Jan 8, 2026 | 752.08 | 752.08 | 752.08 | 752.08 | 752.08 | -5.00% | 959 |
| Jan 6, 2026 | 791.67 | 791.67 | 791.67 | 791.67 | 791.67 | -4.90% | 239 |
| Jan 5, 2026 | 835.00 | 835.00 | 832.50 | 832.50 | 832.50 | 4.33% | 719 |
| Dec 31, 2025 | 797.92 | 797.92 | 797.92 | 797.92 | 797.92 | 2.13% | 239 |
| Dec 24, 2025 | 781.25 | 781.25 | 781.25 | 781.25 | 781.25 | 3.59% | 1,439 |