NSE:FOODSIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	58.90	59.23	57.02	57.68	57.68	-1.59%	65,588
Jul 17, 2026	60.10	60.25	58.20	58.61	58.61	-1.53%	52,510
Jul 16, 2026	60.00	60.54	59.20	59.52	59.52	-1.13%	55,470
Jul 15, 2026	61.15	61.50	59.35	60.20	60.20	-1.70%	116,774
Jul 14, 2026	61.43	63.84	60.49	61.24	61.24	0.23%	117,528
Jul 13, 2026	60.76	61.80	59.81	61.10	61.10	0.56%	106,387
Jul 10, 2026	63.45	63.45	60.06	60.76	60.76	-3.00%	136,724
Jul 9, 2026	59.00	63.49	59.00	62.64	62.64	6.73%	263,330
Jul 8, 2026	60.79	62.34	58.02	58.69	58.69	-3.45%	104,937
Jul 7, 2026	62.45	62.48	59.15	60.79	60.79	-1.68%	115,704
Jul 6, 2026	62.99	64.50	61.38	61.83	61.83	-2.06%	183,480
Jul 3, 2026	58.88	63.95	57.81	63.13	63.13	9.16%	599,721
Jul 2, 2026	55.95	58.88	54.50	57.83	57.83	4.03%	204,213
Jul 1, 2026	54.10	56.20	54.10	55.59	55.59	2.13%	56,683
Jun 30, 2026	54.06	55.23	53.87	54.43	54.43	0.54%	70,079
Jun 29, 2026	55.96	56.99	53.80	54.14	54.14	-3.25%	98,482
Jun 25, 2026	57.25	57.25	55.60	55.96	55.96	-1.62%	64,899
Jun 24, 2026	58.97	58.97	56.36	56.88	56.88	-1.63%	86,295
Jun 23, 2026	56.35	61.70	55.77	57.82	57.82	4.18%	291,743
Jun 22, 2026	56.60	57.40	55.43	55.50	55.50	-1.58%	79,009
Jun 19, 2026	56.54	57.00	55.31	56.39	56.39	-0.21%	66,227
Jun 18, 2026	57.50	57.75	56.01	56.51	56.51	-0.46%	58,107
Jun 17, 2026	56.95	57.39	56.14	56.77	56.77	0.48%	50,463
Jun 16, 2026	56.00	56.88	55.87	56.50	56.50	0.87%	31,910
Jun 15, 2026	56.55	57.60	54.91	56.01	56.01	3.40%	138,752
Jun 12, 2026	55.75	55.75	53.25	54.17	54.17	0.45%	41,131
Jun 11, 2026	53.50	54.49	53.50	53.93	53.93	-0.11%	42,473
Jun 10, 2026	55.99	55.99	53.25	53.99	53.99	-2.42%	123,468
Jun 9, 2026	56.35	56.35	54.11	55.33	55.33	0.65%	42,551
Jun 8, 2026	54.65	56.99	54.35	54.97	54.97	-1.91%	87,935
Jun 5, 2026	56.70	57.25	55.91	56.04	56.04	0.54%	56,512
Jun 4, 2026	56.94	57.41	55.45	55.74	55.74	-1.06%	54,441
Jun 3, 2026	57.49	57.77	54.91	56.34	56.34	-0.95%	79,979
Jun 2, 2026	53.95	57.42	53.51	56.88	56.88	5.94%	173,434
Jun 1, 2026	56.69	58.60	53.00	53.69	53.69	-4.65%	220,910
May 29, 2026	55.80	59.40	55.08	56.31	56.31	0.91%	133,780
May 27, 2026	56.60	56.60	54.05	55.80	55.80	1.81%	70,037
May 26, 2026	54.32	56.98	54.32	54.81	54.81	-0.89%	64,893
May 25, 2026	57.00	57.20	54.01	55.30	55.30	-0.27%	81,974
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