NSE:FOODSIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	56.00	57.90	54.72	57.37	57.37	2.34%	89,638
Sep 3, 2026	55.18	56.50	54.00	56.06	56.06	2.34%	241,790
Sep 2, 2026	53.37	56.00	53.20	54.78	54.78	2.47%	374,789
Sep 1, 2026	54.74	54.74	53.00	53.46	53.46	-2.75%	38,335
Aug 31, 2026	53.00	55.24	52.72	54.97	54.97	3.97%	154,105
Aug 28, 2026	54.32	54.45	52.30	52.87	52.87	-0.53%	37,977
Aug 27, 2026	53.05	54.72	53.00	53.15	53.15	-0.34%	40,979
Aug 26, 2026	55.65	55.65	52.65	53.33	53.33	-2.20%	55,858
Aug 25, 2026	55.00	55.01	53.00	54.53	54.53	0.61%	23,535
Aug 24, 2026	55.97	55.97	54.20	54.20	54.20	-0.42%	23,487
Aug 21, 2026	55.89	55.89	54.13	54.43	54.43	-0.96%	34,423
Aug 20, 2026	54.75	55.40	53.56	54.96	54.96	2.04%	171,401
Aug 19, 2026	55.12	55.12	53.55	53.86	53.86	-2.07%	21,705
Aug 18, 2026	54.63	56.25	52.94	55.00	55.00	2.33%	425,803
Aug 17, 2026	57.01	57.33	53.24	53.75	53.75	-6.05%	124,132
Aug 14, 2026	53.05	58.80	53.05	57.21	57.21	6.06%	259,035
Aug 13, 2026	51.65	56.03	51.00	53.94	53.94	5.17%	292,874
Aug 12, 2026	53.07	53.24	50.25	51.29	51.29	-3.35%	88,525
Aug 11, 2026	53.50	54.66	51.76	53.07	53.07	-0.79%	49,704
Aug 10, 2026	56.48	56.48	53.30	53.49	53.49	-2.60%	54,114
Aug 7, 2026	53.90	55.40	53.75	54.92	54.92	3.56%	83,479
Aug 6, 2026	54.94	54.94	52.41	53.03	53.03	-0.77%	96,501
Aug 5, 2026	54.98	55.09	53.20	53.44	53.44	-0.85%	65,300
Aug 4, 2026	54.91	55.19	53.80	53.90	53.90	-0.79%	41,362
Aug 3, 2026	55.16	55.16	54.01	54.33	54.33	-0.51%	28,155
Jul 31, 2026	54.50	55.15	54.17	54.61	54.61	0.87%	35,386
Jul 30, 2026	55.85	55.85	53.91	54.14	54.14	-0.81%	11,792
Jul 29, 2026	56.00	56.00	54.25	54.58	54.58	-1.32%	56,586
Jul 28, 2026	53.57	56.00	53.30	55.31	55.31	3.13%	97,590
Jul 27, 2026	55.12	56.50	52.91	53.63	53.63	-2.58%	136,697
Jul 24, 2026	55.87	55.87	53.85	55.05	55.05	-0.34%	71,555
Jul 23, 2026	57.95	58.87	54.81	55.24	55.24	-3.04%	106,937
Jul 22, 2026	58.70	58.70	56.20	56.97	56.97	-1.01%	47,096
Jul 21, 2026	57.06	58.43	57.06	57.55	57.55	-0.23%	33,841
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