NSE:FOODSIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.69	48.00	46.05	46.11	46.11	0.81%	16,395
Nov 9, 2026	45.50	47.00	44.25	45.74	45.74	3.46%	50,627
Nov 8, 2026	43.21	45.50	43.21	44.21	44.21	1.21%	31,497
Nov 6, 2026	44.00	44.16	42.90	43.68	43.68	-4.06%	50,468
Nov 5, 2026	44.88	47.00	44.31	45.53	45.53	3.38%	87,246
Nov 4, 2026	42.95	44.46	42.50	44.04	44.04	2.95%	45,960
Nov 3, 2026	42.10	43.25	41.99	42.78	42.78	2.71%	40,580
Nov 2, 2026	41.74	42.60	41.12	41.65	41.65	0.77%	31,499
Oct 30, 2026	42.50	42.50	40.99	41.33	41.33	-3.07%	71,744
Oct 29, 2026	43.39	43.46	41.91	42.64	42.64	-1.09%	62,298
Oct 28, 2026	42.94	43.90	42.11	43.11	43.11	0.37%	54,073
Oct 27, 2026	42.29	43.38	42.07	42.95	42.95	2.09%	27,483
Oct 26, 2026	42.53	44.69	41.61	42.07	42.07	-1.08%	62,888
Oct 23, 2026	44.44	44.44	41.05	42.53	42.53	-3.87%	91,500
Oct 22, 2026	44.50	45.36	43.75	44.24	44.24	-1.21%	27,434
Oct 21, 2026	46.80	46.99	44.50	44.78	44.78	-3.05%	58,091
Oct 19, 2026	47.00	47.99	45.25	46.19	46.19	-1.99%	95,145
Oct 16, 2026	47.90	47.94	46.90	47.13	47.13	-0.70%	43,961
Oct 15, 2026	48.80	49.49	47.25	47.46	47.46	-2.65%	39,878
Oct 14, 2026	49.50	50.03	48.57	48.75	48.75	-0.61%	52,045
Oct 13, 2026	49.54	49.97	48.00	49.05	49.05	-0.99%	39,145
Oct 12, 2026	48.69	50.00	48.51	49.54	49.54	1.75%	36,624
Oct 9, 2026	48.44	49.00	46.71	48.69	48.69	2.10%	52,092
Oct 8, 2026	50.06	50.22	47.25	47.69	47.69	-4.72%	49,131
Oct 7, 2026	50.78	51.00	49.51	50.05	50.05	-1.44%	39,884
Oct 6, 2026	50.00	51.64	49.50	50.78	50.78	2.21%	110,532
Oct 5, 2026	49.98	50.87	49.39	49.68	49.68	0.59%	35,389
Oct 1, 2026	51.95	51.95	48.60	49.39	49.39	-3.00%	98,285
Sep 30, 2026	50.90	52.32	50.40	50.92	50.92	-1.05%	48,116
Sep 29, 2026	52.83	53.24	50.50	51.46	51.46	-2.59%	105,082
Sep 28, 2026	52.98	53.32	52.60	52.83	52.83	-0.26%	46,599
Sep 25, 2026	52.51	53.08	52.13	52.97	52.97	-0.02%	73,902
Sep 24, 2026	53.15	53.50	52.60	52.98	52.98	-0.81%	69,602
Sep 23, 2026	53.03	54.19	53.03	53.41	53.41	-0.78%	207,867
Sep 22, 2026	53.26	54.30	53.12	53.83	53.83	1.28%	41,389
Sep 21, 2026	55.90	55.90	53.00	53.15	53.15	-2.60%	52,098
Sep 18, 2026	53.55	55.29	53.12	54.57	54.57	0.15%	62,580
Sep 17, 2026	53.30	56.50	52.50	54.79	54.49	5.41%	38,926
Sep 16, 2026	52.64	53.98	49.15	51.98	51.70	-2.82%	138,960
Sep 15, 2026	55.23	55.23	53.02	53.49	53.20	-3.15%	50,438
Sep 11, 2026	55.77	55.95	54.01	55.23	54.93	-2.71%	93,506
Sep 10, 2026	59.00	59.70	55.35	56.77	56.46	-2.09%	116,129
Sep 9, 2026	55.00	58.50	54.61	57.98	57.66	3.39%	95,582
Sep 8, 2026	56.80	57.99	55.25	56.08	55.77	-2.30%	32,938
Sep 7, 2026	57.30	57.90	56.32	57.40	57.09	0.05%	65,087
Sep 4, 2026	56.00	57.90	54.72	57.37	57.06	2.34%	89,638
Sep 3, 2026	55.18	56.50	54.00	56.06	55.75	2.34%	241,790
Sep 2, 2026	53.37	56.00	53.20	54.78	54.48	2.47%	374,789
Sep 1, 2026	54.74	54.74	53.00	53.46	53.17	-2.75%	38,335
Aug 31, 2026	53.00	55.24	52.72	54.97	54.67	3.97%	154,105