Foods and Inns Limited (NSE:FOODSIN)
India · Delayed Price · Currency is INR 60.42
-1.05 (-1.71%)
Feb 19, 2026, 3:29 PM IST
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 61.80 | 62.20 | 61.17 | 61.78 | - | 0.50% | 5,111 |
| 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 |
| Jan 19, 2026 | 62.30 | 62.89 | 61.13 | 61.64 | 61.64 | -2.64% | 68,147 |
| Jan 16, 2026 | 63.03 | 65.92 | 62.50 | 63.31 | 63.31 | -1.69% | 62,619 |
| Jan 14, 2026 | 64.59 | 64.85 | 63.64 | 64.40 | 64.40 | -0.12% | 69,403 |
| Jan 13, 2026 | 66.95 | 67.78 | 63.96 | 64.48 | 64.48 | 0.45% | 22,465 |
| Jan 12, 2026 | 64.00 | 64.75 | 63.01 | 64.19 | 64.19 | -0.70% | 75,676 |
| Jan 9, 2026 | 68.20 | 68.20 | 64.00 | 64.64 | 64.64 | -5.33% | 103,631 |
| Jan 8, 2026 | 69.96 | 71.60 | 67.65 | 68.28 | 68.28 | -1.97% | 83,456 |
| Jan 7, 2026 | 69.49 | 69.99 | 68.78 | 69.65 | 69.65 | 1.53% | 95,731 |
| Jan 6, 2026 | 69.39 | 71.30 | 68.13 | 68.60 | 68.60 | 0.32% | 198,687 |
| Jan 5, 2026 | 68.75 | 69.50 | 68.00 | 68.38 | 68.38 | -0.52% | 59,156 |
| Jan 2, 2026 | 68.10 | 69.48 | 67.99 | 68.74 | 68.74 | 0.51% | 159,883 |
| Jan 1, 2026 | 70.10 | 70.17 | 68.00 | 68.39 | 68.39 | -1.54% | 77,191 |
| Dec 31, 2025 | 69.94 | 70.36 | 68.58 | 69.46 | 69.46 | 0.35% | 218,272 |
| Dec 30, 2025 | 69.14 | 69.71 | 68.90 | 69.22 | 69.22 | 0.13% | 19,175 |
| Dec 29, 2025 | 70.00 | 70.19 | 68.69 | 69.13 | 69.13 | 0.01% | 90,617 |
| Dec 26, 2025 | 71.89 | 71.89 | 68.66 | 69.12 | 69.12 | -0.55% | 47,368 |
| Dec 24, 2025 | 70.15 | 70.15 | 69.00 | 69.50 | 69.50 | 0.59% | 54,820 |
| Dec 23, 2025 | 70.50 | 71.00 | 68.64 | 69.09 | 69.09 | -0.52% | 113,426 |
| Dec 22, 2025 | 70.80 | 70.80 | 68.51 | 69.45 | 69.45 | -0.90% | 182,227 |
| Dec 19, 2025 | 71.75 | 71.90 | 69.00 | 70.08 | 70.08 | -1.55% | 122,007 |
| Dec 18, 2025 | 71.99 | 74.09 | 69.00 | 71.18 | 71.18 | 1.85% | 97,595 |
| Dec 17, 2025 | 70.02 | 71.12 | 69.05 | 69.89 | 69.89 | -0.50% | 60,792 |
| Dec 16, 2025 | 71.69 | 71.70 | 69.56 | 70.24 | 70.24 | -1.54% | 211,846 |
| Dec 15, 2025 | 73.00 | 74.24 | 70.15 | 71.34 | 71.34 | -2.98% | 487,655 |
| Dec 12, 2025 | 74.99 | 75.16 | 73.11 | 73.53 | 73.53 | 0.01% | 48,431 |
| Dec 11, 2025 | 74.97 | 74.97 | 73.00 | 73.52 | 73.52 | 0.46% | 63,674 |
| Dec 10, 2025 | 74.99 | 76.70 | 73.01 | 73.18 | 73.18 | -0.75% | 66,924 |