Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 4,624.40
+3.70 (0.08%)
Apr 2, 2026, 3:29 PM IST
NSE:FOSECOIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,516.00 | 4,650.00 | 4,512.00 | 4,624.40 | 4,624.40 | 0.08% | 946 |
| Apr 1, 2026 | 4,750.00 | 4,925.00 | 4,530.00 | 4,620.70 | 4,620.70 | -0.69% | 7,067 |
| Mar 30, 2026 | 4,866.50 | 4,866.50 | 4,624.50 | 4,653.00 | 4,653.00 | -4.39% | 2,396 |
| Mar 27, 2026 | 5,022.00 | 5,024.50 | 4,856.50 | 4,866.50 | 4,866.50 | -3.63% | 1,459 |
| Mar 25, 2026 | 5,120.00 | 5,120.00 | 5,035.50 | 5,050.00 | 5,050.00 | 0.78% | 890 |
| Mar 24, 2026 | 5,094.50 | 5,175.00 | 5,000.00 | 5,011.00 | 5,011.00 | -0.65% | 1,499 |
| Mar 23, 2026 | 5,227.50 | 5,227.50 | 4,945.50 | 5,044.00 | 5,044.00 | -3.87% | 1,730 |
| Mar 20, 2026 | 5,150.00 | 5,394.50 | 5,150.00 | 5,247.00 | 5,247.00 | 1.92% | 2,403 |
| Mar 19, 2026 | 5,149.50 | 5,249.50 | 5,020.50 | 5,148.00 | 5,148.00 | -2.02% | 2,470 |
| Mar 18, 2026 | 5,170.00 | 5,376.50 | 5,143.00 | 5,254.00 | 5,254.00 | 1.69% | 4,688 |
| Mar 17, 2026 | 4,762.50 | 5,200.00 | 4,720.00 | 5,166.50 | 5,166.50 | 8.32% | 12,178 |
| Mar 16, 2026 | 4,736.50 | 4,840.00 | 4,532.00 | 4,769.50 | 4,769.50 | 0.54% | 5,430 |
| Mar 13, 2026 | 5,093.50 | 5,093.50 | 4,645.00 | 4,744.00 | 4,744.00 | -6.51% | 4,528 |
| Mar 12, 2026 | 5,140.00 | 5,189.50 | 5,007.50 | 5,074.50 | 5,074.50 | -0.78% | 2,213 |
| Mar 11, 2026 | 5,169.00 | 5,320.00 | 5,051.00 | 5,114.50 | 5,114.50 | -0.24% | 2,873 |
| Mar 10, 2026 | 4,951.00 | 5,180.00 | 4,951.00 | 5,127.00 | 5,127.00 | 3.88% | 1,779 |
| Mar 9, 2026 | 5,006.00 | 5,043.50 | 4,872.00 | 4,935.50 | 4,935.50 | -3.91% | 1,507 |
| Mar 6, 2026 | 5,225.00 | 5,247.50 | 5,113.00 | 5,136.50 | 5,136.50 | -2.40% | 1,255 |
| Mar 5, 2026 | 5,200.00 | 5,499.00 | 5,185.00 | 5,263.00 | 5,263.00 | 2.62% | 4,997 |
| Mar 4, 2026 | 5,270.00 | 5,368.50 | 5,080.50 | 5,128.50 | 5,128.50 | -4.51% | 5,068 |
| Mar 2, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,370.50 | 5,370.50 | 0.85% | 20,901 |
| Feb 27, 2026 | 4,989.90 | 5,443.70 | 4,850.40 | 5,325.10 | 5,325.10 | 12.56% | 98,310 |
| Feb 26, 2026 | 4,852.50 | 4,997.50 | 4,690.00 | 4,731.00 | 4,731.00 | -2.50% | 2,656 |
| Feb 25, 2026 | 4,700.00 | 4,898.00 | 4,700.00 | 4,852.50 | 4,852.50 | 2.56% | 2,355 |
| Feb 24, 2026 | 4,687.20 | 4,778.00 | 4,650.00 | 4,731.50 | 4,731.50 | 0.95% | 716 |
| Feb 23, 2026 | 4,723.50 | 4,780.50 | 4,650.00 | 4,687.20 | 4,687.20 | -0.77% | 628 |
| Feb 20, 2026 | 4,603.40 | 4,859.90 | 4,561.20 | 4,723.50 | 4,723.50 | 2.66% | 2,652 |
| Feb 19, 2026 | 4,704.20 | 4,758.30 | 4,574.00 | 4,601.20 | 4,601.20 | -2.27% | 643 |
| Feb 18, 2026 | 4,696.40 | 4,749.40 | 4,690.20 | 4,708.30 | 4,708.30 | 0.92% | 701 |
| Feb 17, 2026 | 4,638.10 | 4,699.00 | 4,630.20 | 4,665.20 | 4,665.20 | 1.21% | 702 |
| Feb 16, 2026 | 4,731.00 | 4,800.00 | 4,551.00 | 4,609.30 | 4,609.30 | -3.59% | 2,901 |
| Feb 13, 2026 | 4,781.70 | 4,810.00 | 4,714.30 | 4,780.80 | 4,780.80 | -0.63% | 612 |
| Feb 12, 2026 | 4,863.30 | 4,950.00 | 4,777.00 | 4,811.00 | 4,811.00 | -1.08% | 559 |
| Feb 11, 2026 | 4,923.40 | 4,959.90 | 4,816.10 | 4,863.30 | 4,863.30 | -1.22% | 696 |
| Feb 10, 2026 | 4,799.50 | 4,975.00 | 4,775.00 | 4,923.40 | 4,923.40 | 3.46% | 1,752 |
| Feb 9, 2026 | 4,829.80 | 4,926.50 | 4,705.10 | 4,758.90 | 4,758.90 | -0.22% | 1,413 |
| Feb 6, 2026 | 4,505.10 | 4,820.00 | 4,385.00 | 4,769.60 | 4,769.60 | 5.83% | 1,853 |
| Feb 5, 2026 | 4,562.90 | 4,596.50 | 4,456.00 | 4,506.90 | 4,506.90 | -1.25% | 604 |
| Feb 4, 2026 | 4,568.60 | 4,676.60 | 4,525.00 | 4,564.10 | 4,564.10 | -0.10% | 1,136 |
| Feb 3, 2026 | 4,538.00 | 4,580.00 | 4,405.10 | 4,568.70 | 4,568.70 | 5.10% | 1,749 |
| Feb 2, 2026 | 4,344.00 | 4,380.30 | 4,300.00 | 4,347.00 | 4,347.00 | -0.90% | 994 |
| Feb 1, 2026 | 4,431.20 | 4,488.90 | 4,332.10 | 4,386.30 | 4,386.30 | -2.35% | 657 |
| Jan 30, 2026 | 4,466.00 | 4,559.90 | 4,466.00 | 4,491.80 | 4,491.80 | -1.11% | 637 |
| Jan 29, 2026 | 4,427.80 | 4,650.00 | 4,405.00 | 4,542.20 | 4,542.20 | 1.56% | 1,245 |
| Jan 28, 2026 | 4,400.00 | 4,488.90 | 4,400.00 | 4,472.50 | 4,472.50 | 0.46% | 527 |
| Jan 27, 2026 | 4,438.60 | 4,495.60 | 4,425.00 | 4,451.90 | 4,451.90 | -1.21% | 952 |
| Jan 23, 2026 | 4,520.00 | 4,589.00 | 4,505.00 | 4,506.20 | 4,506.20 | -0.70% | 1,087 |
| Jan 22, 2026 | 4,507.00 | 4,557.60 | 4,507.00 | 4,538.00 | 4,538.00 | 0.71% | 364 |
| Jan 21, 2026 | 4,457.00 | 4,595.00 | 4,416.00 | 4,505.80 | 4,505.80 | -0.52% | 2,268 |
| Jan 20, 2026 | 4,516.20 | 4,599.00 | 4,516.20 | 4,529.50 | 4,529.50 | -0.60% | 1,382 |