Foods and Inns Limited (NSE:FOODSIN)
India · Delayed Price · Currency is INR 105.31
-2.02 (-1.88%)
Aug 1, 2025, 3:29 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.00 | 108.50 | 105.00 | 105.31 | 105.31 | -1.88% | 22,347 |
| Jul 31, 2025 | 108.00 | 112.00 | 107.00 | 107.33 | 107.33 | -2.83% | 31,299 |
| Jul 30, 2025 | 107.00 | 112.00 | 104.80 | 110.46 | 110.46 | 3.44% | 89,074 |
| Jul 29, 2025 | 106.98 | 109.50 | 105.00 | 106.79 | 106.79 | 0.44% | 41,958 |
| Jul 28, 2025 | 108.00 | 109.74 | 104.00 | 106.32 | 106.32 | -1.81% | 44,628 |
| Jul 25, 2025 | 111.00 | 111.00 | 106.31 | 108.28 | 108.28 | -2.71% | 20,474 |
| Jul 24, 2025 | 113.72 | 114.90 | 110.10 | 111.30 | 111.30 | -2.13% | 28,627 |
| Jul 23, 2025 | 114.44 | 116.00 | 111.00 | 113.72 | 113.72 | 0.79% | 39,412 |
| Jul 22, 2025 | 115.80 | 116.00 | 112.15 | 112.83 | 112.83 | -1.85% | 17,392 |
| Jul 21, 2025 | 115.00 | 117.50 | 114.11 | 114.96 | 114.96 | -1.22% | 29,502 |
| Jul 18, 2025 | 114.00 | 118.47 | 112.00 | 116.38 | 116.38 | 3.00% | 101,866 |
| Jul 17, 2025 | 109.00 | 113.94 | 109.00 | 112.99 | 112.99 | 4.12% | 94,558 |
| Jul 16, 2025 | 109.94 | 109.94 | 107.95 | 108.52 | 108.52 | -0.05% | 15,974 |
| Jul 15, 2025 | 111.50 | 111.50 | 108.05 | 108.57 | 108.57 | -1.39% | 40,860 |
| Jul 14, 2025 | 109.75 | 112.99 | 109.50 | 110.10 | 110.10 | -1.89% | 61,198 |
| Jul 11, 2025 | 113.90 | 114.45 | 109.55 | 112.22 | 112.22 | -0.31% | 67,799 |
| Jul 10, 2025 | 112.55 | 114.30 | 111.90 | 112.57 | 112.57 | 0.04% | 21,067 |
| Jul 9, 2025 | 112.10 | 114.60 | 112.10 | 112.53 | 112.53 | -0.86% | 28,841 |
| Jul 8, 2025 | 114.00 | 115.95 | 112.61 | 113.51 | 113.51 | -0.61% | 40,856 |
| Jul 7, 2025 | 113.05 | 116.50 | 113.05 | 114.21 | 114.21 | 0.09% | 53,964 |
| Jul 4, 2025 | 112.00 | 115.49 | 112.00 | 114.11 | 114.11 | 1.36% | 75,158 |
| Jul 3, 2025 | 116.40 | 116.40 | 112.00 | 112.58 | 112.58 | -2.37% | 51,132 |
| Jul 2, 2025 | 117.75 | 117.75 | 112.60 | 115.31 | 115.31 | 0.52% | 60,893 |
| Jul 1, 2025 | 115.25 | 116.50 | 114.02 | 114.71 | 114.71 | -0.36% | 60,476 |
| Jun 30, 2025 | 115.10 | 117.88 | 114.02 | 115.13 | 115.13 | 0.07% | 129,103 |
| Jun 27, 2025 | 122.10 | 122.83 | 114.01 | 115.05 | 115.05 | -5.92% | 636,145 |
| Jun 26, 2025 | 123.89 | 128.45 | 121.20 | 122.29 | 122.29 | -1.85% | 1,467,267 |
| Jun 25, 2025 | 118.70 | 128.45 | 115.20 | 124.59 | 124.59 | 9.12% | 2,076,455 |
| Jun 24, 2025 | 104.65 | 123.65 | 103.71 | 114.18 | 114.18 | 10.78% | 5,022,489 |
| Jun 23, 2025 | 99.39 | 106.00 | 97.22 | 103.07 | 103.07 | 3.56% | 537,392 |
| Jun 20, 2025 | 98.90 | 101.78 | 97.31 | 99.53 | 99.53 | 0.39% | 150,804 |
| Jun 19, 2025 | 98.40 | 105.63 | 97.51 | 99.14 | 99.14 | 1.33% | 779,986 |
| Jun 18, 2025 | 97.81 | 98.70 | 96.90 | 97.84 | 97.84 | 0.03% | 102,983 |
| Jun 17, 2025 | 100.29 | 100.61 | 97.20 | 97.81 | 97.81 | -1.93% | 88,285 |
| Jun 16, 2025 | 97.50 | 100.40 | 95.20 | 99.73 | 99.73 | 2.84% | 256,475 |
| Jun 13, 2025 | 95.41 | 98.39 | 94.54 | 96.98 | 96.98 | 0.24% | 147,064 |
| Jun 12, 2025 | 100.73 | 101.21 | 96.26 | 96.75 | 96.75 | -4.00% | 204,978 |
| Jun 11, 2025 | 101.00 | 104.22 | 100.05 | 100.78 | 100.78 | 0.31% | 306,556 |
| Jun 10, 2025 | 97.58 | 102.19 | 96.90 | 100.47 | 100.47 | 3.53% | 397,508 |
| Jun 9, 2025 | 98.00 | 98.95 | 96.16 | 97.04 | 97.04 | 0.01% | 85,633 |
| Jun 6, 2025 | 97.80 | 98.34 | 96.98 | 97.03 | 97.03 | -0.31% | 68,052 |
| Jun 5, 2025 | 96.98 | 98.00 | 96.10 | 97.33 | 97.33 | 1.37% | 103,312 |
| Jun 4, 2025 | 99.30 | 99.46 | 95.55 | 96.01 | 96.01 | -2.83% | 176,977 |
| Jun 3, 2025 | 99.06 | 100.78 | 97.00 | 98.81 | 98.81 | 0.22% | 211,463 |
| Jun 2, 2025 | 97.49 | 99.95 | 96.26 | 98.59 | 98.59 | 1.13% | 173,066 |
| May 30, 2025 | 96.12 | 99.99 | 94.27 | 97.49 | 97.49 | 2.27% | 460,099 |
| May 29, 2025 | 95.97 | 96.82 | 94.99 | 95.33 | 95.33 | -0.21% | 131,527 |
| May 28, 2025 | 97.20 | 97.80 | 95.25 | 95.53 | 95.53 | -1.18% | 182,783 |
| May 27, 2025 | 97.39 | 98.14 | 96.05 | 96.67 | 96.67 | -0.21% | 123,009 |
| May 26, 2025 | 98.00 | 98.95 | 96.11 | 96.87 | 96.87 | -0.98% | 301,700 |