NSE:FOODSIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.98	55.71	48.62	54.45	54.45	5.42%	340,249
Apr 1, 2026	47.00	53.00	47.00	51.65	51.65	12.70%	129,547
Mar 30, 2026	48.61	49.94	44.00	45.83	45.83	-7.34%	284,905
Mar 27, 2026	52.57	53.59	49.10	49.46	49.46	-6.85%	394,374
Mar 25, 2026	52.69	55.05	52.66	53.10	53.10	1.28%	393,872
Mar 24, 2026	51.25	52.90	51.00	52.43	52.43	3.37%	542,858
Mar 23, 2026	53.02	53.35	50.34	50.72	50.72	-5.78%	224,392
Mar 20, 2026	53.00	54.83	53.00	53.83	53.83	1.60%	171,547
Mar 19, 2026	53.28	54.37	52.59	52.98	52.98	-2.05%	172,370
Mar 18, 2026	53.59	56.18	53.26	54.09	54.09	2.44%	249,254
Mar 17, 2026	53.01	54.38	52.51	52.80	52.80	-1.31%	128,055
Mar 16, 2026	54.15	55.69	52.59	53.50	53.50	-3.20%	238,049
Mar 13, 2026	58.00	58.01	55.01	55.27	55.27	-5.12%	157,703
Mar 12, 2026	55.72	61.02	55.10	58.25	58.25	2.61%	281,975
Mar 11, 2026	61.90	63.60	56.01	56.77	56.77	-5.32%	245,549
Mar 10, 2026	53.30	61.77	52.25	59.96	59.96	16.47%	1,302,938
Mar 9, 2026	52.85	53.68	49.89	51.48	51.48	-2.11%	526,339
Mar 6, 2026	53.00	54.00	52.27	52.59	52.59	-1.74%	89,192
Mar 5, 2026	56.88	56.94	50.23	53.52	53.52	-3.15%	258,605
Mar 4, 2026	56.00	56.99	54.80	55.26	55.26	-3.36%	150,878
Mar 2, 2026	57.95	57.95	54.66	57.18	57.18	-1.92%	142,239
Feb 27, 2026	58.75	60.20	57.99	58.30	58.30	-1.77%	60,625
Feb 26, 2026	59.90	60.90	58.53	59.35	59.35	-0.40%	94,982
Feb 25, 2026	61.50	62.85	59.30	59.59	59.59	-0.73%	133,367
Feb 24, 2026	61.44	61.44	59.00	60.03	60.03	-1.10%	86,755
Feb 23, 2026	62.67	62.67	60.00	60.70	60.70	-1.83%	51,369
Feb 20, 2026	60.60	62.20	60.07	61.83	61.83	2.13%	145,057
Feb 19, 2026	61.80	62.37	60.07	60.54	60.54	-1.51%	67,860
Feb 18, 2026	63.60	63.60	61.23	61.47	61.47	-0.58%	117,443
Feb 17, 2026	60.04	62.79	59.21	61.83	61.83	1.79%	143,273
Feb 16, 2026	61.00	62.61	59.64	60.74	60.74	-0.31%	185,840
Feb 13, 2026	67.00	68.00	60.02	60.93	60.93	-8.72%	306,445
Feb 12, 2026	71.99	72.08	66.40	66.75	66.75	-6.14%	166,365
Feb 11, 2026	74.65	74.80	67.70	71.12	71.12	-5.21%	435,450
Feb 10, 2026	73.55	76.44	73.11	75.03	75.03	2.71%	166,894
Feb 9, 2026	70.50	77.45	70.25	73.05	73.05	4.22%	392,777
Feb 6, 2026	70.89	71.80	69.20	70.09	70.09	-0.51%	176,816
Feb 5, 2026	67.78	71.39	66.93	70.45	70.45	3.94%	224,644
Feb 4, 2026	62.90	68.64	61.02	67.78	67.78	9.08%	206,001
Feb 3, 2026	61.90	66.01	59.07	62.14	62.14	7.23%	155,451
Feb 2, 2026	59.34	60.66	56.15	57.95	57.95	-2.82%	140,056
Feb 1, 2026	60.80	60.80	59.00	59.63	59.63	-0.70%	19,517
Jan 30, 2026	59.85	61.93	59.53	60.05	60.05	-0.12%	85,156
Jan 29, 2026	62.40	62.40	59.85	60.12	60.12	-1.78%	165,257
Jan 28, 2026	60.10	62.40	60.10	61.21	61.21	1.69%	60,589
Jan 27, 2026	61.91	62.78	60.00	60.19	60.19	-2.78%	74,817
Jan 23, 2026	62.01	63.50	60.00	61.91	61.91	-1.62%	117,851
Jan 22, 2026	63.00	64.38	61.50	62.93	62.93	1.06%	152,516
Jan 21, 2026	60.02	63.18	60.02	62.27	62.27	2.33%	117,391
Jan 20, 2026	62.99	62.99	60.50	60.85	60.85	-1.28%	131,898