Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 5,355.00
-57.60 (-1.06%)
Aug 1, 2025, 3:30 PM IST
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,430.00 | 5,460.00 | 5,256.50 | 5,355.00 | 5,355.00 | -1.06% | 6,110 |
| Jul 31, 2025 | 5,400.00 | 5,523.00 | 5,300.00 | 5,412.60 | 5,412.60 | -1.35% | 12,283 |
| Jul 30, 2025 | 4,949.00 | 5,679.00 | 4,886.00 | 5,486.90 | 5,486.90 | 13.63% | 129,782 |
| Jul 29, 2025 | 4,701.00 | 4,968.00 | 4,699.90 | 4,828.60 | 4,828.60 | 2.11% | 4,290 |
| Jul 28, 2025 | 4,899.90 | 4,899.90 | 4,718.00 | 4,729.00 | 4,729.00 | -3.01% | 1,565 |
| Jul 25, 2025 | 4,826.00 | 4,911.00 | 4,816.30 | 4,875.80 | 4,875.80 | 0.45% | 1,830 |
| Jul 24, 2025 | 4,910.50 | 4,984.60 | 4,822.00 | 4,853.80 | 4,853.80 | -0.19% | 2,251 |
| Jul 23, 2025 | 4,894.20 | 4,928.90 | 4,836.10 | 4,863.00 | 4,863.00 | -0.94% | 866 |
| Jul 22, 2025 | 5,007.80 | 5,011.50 | 4,891.00 | 4,909.30 | 4,909.30 | -1.22% | 697 |
| Jul 21, 2025 | 5,002.00 | 5,030.20 | 4,950.40 | 4,970.10 | 4,970.10 | -0.96% | 1,107 |
| Jul 18, 2025 | 5,100.00 | 5,100.00 | 4,978.00 | 5,018.20 | 5,018.20 | -0.78% | 1,721 |
| Jul 17, 2025 | 5,249.00 | 5,287.30 | 5,048.00 | 5,057.80 | 5,057.80 | -2.69% | 2,478 |
| Jul 16, 2025 | 5,089.80 | 5,239.00 | 5,040.00 | 5,197.80 | 5,197.80 | 2.45% | 5,101 |
| Jul 15, 2025 | 4,850.80 | 5,135.00 | 4,850.80 | 5,073.40 | 5,073.40 | 5.35% | 6,533 |
| Jul 14, 2025 | 4,850.00 | 4,868.50 | 4,780.00 | 4,815.60 | 4,815.60 | -0.12% | 1,050 |
| Jul 11, 2025 | 4,919.20 | 4,919.20 | 4,780.00 | 4,821.20 | 4,821.20 | -1.56% | 2,567 |
| Jul 10, 2025 | 4,990.00 | 4,990.00 | 4,875.00 | 4,897.80 | 4,897.80 | -1.59% | 1,693 |
| Jul 9, 2025 | 5,004.00 | 5,112.50 | 4,960.10 | 4,976.70 | 4,976.70 | -0.55% | 2,282 |
| Jul 8, 2025 | 5,081.80 | 5,081.80 | 4,952.80 | 5,004.00 | 5,004.00 | -0.58% | 2,241 |
| Jul 7, 2025 | 5,005.20 | 5,129.90 | 4,980.00 | 5,033.20 | 5,033.20 | 0.56% | 2,877 |
| Jul 4, 2025 | 5,043.40 | 5,058.40 | 4,940.30 | 5,005.20 | 5,005.20 | 0.04% | 2,199 |
| Jul 3, 2025 | 5,007.00 | 5,043.90 | 4,886.50 | 5,003.40 | 5,003.40 | 0.93% | 2,715 |
| Jul 2, 2025 | 5,000.50 | 5,025.00 | 4,882.60 | 4,957.40 | 4,957.40 | -0.72% | 1,846 |
| Jul 1, 2025 | 5,007.00 | 5,089.40 | 4,936.70 | 4,993.60 | 4,993.60 | 0.09% | 3,866 |
| Jun 30, 2025 | 4,706.30 | 5,099.00 | 4,706.30 | 4,989.30 | 4,989.30 | 6.15% | 16,141 |
| Jun 27, 2025 | 4,731.10 | 4,745.70 | 4,652.50 | 4,700.30 | 4,700.30 | -0.49% | 1,452 |
| Jun 26, 2025 | 4,889.00 | 4,889.00 | 4,673.30 | 4,723.50 | 4,723.50 | -2.57% | 1,765 |
| Jun 25, 2025 | 4,785.00 | 4,884.90 | 4,708.40 | 4,848.10 | 4,848.10 | 2.43% | 5,409 |
| Jun 24, 2025 | 4,550.00 | 4,757.00 | 4,550.00 | 4,733.20 | 4,733.20 | 3.24% | 2,891 |
| Jun 23, 2025 | 4,617.50 | 4,617.50 | 4,527.60 | 4,584.80 | 4,584.80 | -0.57% | 1,278 |
| Jun 20, 2025 | 4,483.40 | 4,649.80 | 4,483.40 | 4,611.20 | 4,611.20 | 2.85% | 1,975 |
| Jun 19, 2025 | 4,649.80 | 4,655.00 | 4,423.50 | 4,483.40 | 4,483.40 | -3.19% | 3,131 |
| Jun 18, 2025 | 4,621.80 | 4,735.80 | 4,600.00 | 4,631.10 | 4,631.10 | -0.80% | 1,530 |
| Jun 17, 2025 | 4,741.40 | 4,890.00 | 4,625.00 | 4,668.50 | 4,668.50 | -0.55% | 3,286 |
| Jun 16, 2025 | 4,681.80 | 4,779.00 | 4,587.40 | 4,694.50 | 4,694.50 | 0.27% | 1,931 |
| Jun 13, 2025 | 4,692.00 | 4,700.00 | 4,550.10 | 4,681.80 | 4,681.80 | -0.22% | 2,183 |
| Jun 12, 2025 | 4,750.00 | 4,974.20 | 4,661.00 | 4,692.00 | 4,692.00 | -0.27% | 7,764 |
| Jun 11, 2025 | 4,430.80 | 4,769.60 | 4,430.80 | 4,704.80 | 4,704.80 | 6.91% | 6,562 |
| Jun 10, 2025 | 4,448.00 | 4,455.00 | 4,388.70 | 4,400.70 | 4,400.70 | -0.59% | 952 |
| Jun 9, 2025 | 4,489.00 | 4,527.40 | 4,401.00 | 4,426.60 | 4,426.60 | -0.47% | 1,720 |
| Jun 6, 2025 | 4,490.10 | 4,490.10 | 4,400.00 | 4,447.70 | 4,447.70 | -0.55% | 1,160 |
| Jun 5, 2025 | 4,401.00 | 4,500.00 | 4,398.00 | 4,472.40 | 4,472.40 | 1.28% | 1,372 |
| Jun 4, 2025 | 4,494.00 | 4,511.80 | 4,398.10 | 4,416.00 | 4,416.00 | -2.12% | 2,355 |
| Jun 3, 2025 | 4,610.50 | 4,610.50 | 4,500.00 | 4,511.60 | 4,511.60 | -0.95% | 987 |
| Jun 2, 2025 | 4,635.20 | 4,747.00 | 4,540.00 | 4,555.10 | 4,555.10 | -1.30% | 1,495 |
| May 30, 2025 | 4,636.00 | 4,747.00 | 4,547.90 | 4,615.20 | 4,615.20 | -0.07% | 1,994 |
| May 29, 2025 | 4,598.00 | 4,633.00 | 4,545.20 | 4,618.60 | 4,618.60 | 0.49% | 1,115 |
| May 28, 2025 | 4,600.50 | 4,634.90 | 4,525.20 | 4,596.20 | 4,596.20 | 0.16% | 1,437 |
| May 27, 2025 | 4,559.00 | 4,685.00 | 4,545.10 | 4,588.90 | 4,588.90 | 0.66% | 768 |
| May 26, 2025 | 4,632.50 | 4,650.00 | 4,542.90 | 4,559.00 | 4,559.00 | -0.63% | 941 |