NSE:FOODSIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	55.00	56.90	54.92	55.45	55.45	-0.77%	41,926
May 21, 2026	57.64	57.64	55.11	55.88	55.88	1.18%	38,593
May 20, 2026	55.51	56.69	54.63	55.23	55.23	-0.49%	13,581
May 19, 2026	55.00	55.90	54.52	55.50	55.50	1.65%	40,361
May 18, 2026	56.05	56.05	53.25	54.60	54.60	-2.60%	59,704
May 15, 2026	57.51	59.14	55.95	56.06	56.06	-1.87%	77,129
May 14, 2026	57.96	59.39	56.90	57.13	57.13	-1.30%	57,151
May 13, 2026	59.93	59.94	57.75	57.88	57.88	0.23%	33,882
May 12, 2026	64.00	64.00	57.00	57.75	57.75	-6.40%	131,931
May 11, 2026	62.70	62.70	61.25	61.70	61.70	-1.85%	187,423
May 8, 2026	64.02	64.09	62.21	62.86	62.86	-1.81%	68,410
May 7, 2026	63.35	65.00	62.39	64.02	64.02	2.74%	133,538
May 6, 2026	64.13	64.66	61.50	62.31	62.31	-1.66%	134,751
May 5, 2026	63.93	64.50	62.00	63.36	63.36	-0.91%	62,420
May 4, 2026	66.00	66.00	63.52	63.94	63.94	-0.73%	87,850
Apr 30, 2026	64.00	65.18	63.11	64.41	64.41	-0.91%	60,193
Apr 29, 2026	66.00	67.68	64.10	65.00	65.00	-0.70%	238,964
Apr 28, 2026	62.23	66.40	61.32	65.46	65.46	5.94%	410,786
Apr 27, 2026	58.00	62.85	57.11	61.79	61.79	8.52%	269,403
Apr 24, 2026	60.90	60.90	56.60	56.94	56.94	-3.88%	102,102
Apr 23, 2026	60.00	60.84	58.65	59.24	59.24	-0.65%	56,721
Apr 22, 2026	59.69	61.00	57.82	59.63	59.63	-0.08%	145,619
Apr 21, 2026	61.06	62.08	59.03	59.68	59.68	-2.24%	157,337
Apr 20, 2026	60.87	61.56	60.10	61.05	61.05	-0.60%	53,198
Apr 17, 2026	61.00	62.89	60.94	61.42	61.42	0.59%	118,840
Apr 16, 2026	61.59	62.46	60.36	61.06	61.06	0.41%	126,015
Apr 15, 2026	61.49	62.20	60.10	60.81	60.81	2.34%	130,805
Apr 13, 2026	59.30	61.00	58.45	59.42	59.42	-3.10%	102,095
Apr 10, 2026	60.00	63.25	60.00	61.32	61.32	2.34%	195,491
Apr 9, 2026	59.63	63.38	58.10	59.92	59.92	0.49%	249,573
Apr 8, 2026	57.95	60.80	57.12	59.63	59.63	6.50%	205,303
Apr 7, 2026	54.45	57.23	54.45	55.99	55.99	1.28%	97,394
Apr 6, 2026	54.44	55.60	52.51	55.28	55.28	1.52%	89,903
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