Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 4,646.10
-62.20 (-1.32%)
Feb 19, 2026, 12:22 PM IST
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4,704.20 | 4,758.30 | 4,670.10 | 4,705.80 | - | -0.05% | 255 |
| 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 |
| Jan 19, 2026 | 4,515.00 | 4,598.90 | 4,511.70 | 4,556.90 | 4,556.90 | -1.46% | 2,112 |
| Jan 16, 2026 | 4,639.60 | 4,702.00 | 4,605.00 | 4,624.40 | 4,624.40 | -0.33% | 992 |
| Jan 14, 2026 | 4,662.00 | 4,710.40 | 4,610.00 | 4,639.60 | 4,639.60 | -1.52% | 886 |
| Jan 13, 2026 | 4,706.00 | 4,754.50 | 4,685.00 | 4,711.40 | 4,711.40 | -0.94% | 575 |
| Jan 12, 2026 | 4,721.00 | 4,800.10 | 4,611.10 | 4,756.00 | 4,756.00 | -0.33% | 1,546 |
| Jan 9, 2026 | 4,870.70 | 4,896.50 | 4,758.10 | 4,771.60 | 4,771.60 | -2.03% | 1,146 |
| Jan 8, 2026 | 4,928.50 | 4,932.30 | 4,850.00 | 4,870.70 | 4,870.70 | -0.19% | 1,146 |
| Jan 7, 2026 | 4,862.00 | 4,909.00 | 4,830.10 | 4,879.80 | 4,879.80 | -0.25% | 819 |
| Jan 6, 2026 | 4,852.00 | 4,961.00 | 4,852.00 | 4,891.90 | 4,891.90 | 0.04% | 1,375 |
| Jan 5, 2026 | 4,856.00 | 4,934.90 | 4,851.00 | 4,889.70 | 4,889.70 | -0.77% | 1,451 |
| Jan 2, 2026 | 4,900.20 | 4,965.60 | 4,880.20 | 4,927.70 | 4,927.70 | 0.61% | 869 |
| Jan 1, 2026 | 5,015.00 | 5,060.00 | 4,877.00 | 4,897.90 | 4,897.90 | -1.45% | 1,072 |
| Dec 31, 2025 | 4,894.50 | 4,998.50 | 4,894.50 | 4,970.00 | 4,970.00 | 1.54% | 898 |
| Dec 30, 2025 | 4,957.00 | 4,969.00 | 4,846.00 | 4,894.50 | 4,894.50 | -0.77% | 971 |
| Dec 29, 2025 | 5,000.00 | 5,000.50 | 4,902.00 | 4,932.50 | 4,932.50 | -1.10% | 1,713 |
| Dec 26, 2025 | 4,999.50 | 5,099.50 | 4,949.00 | 4,987.50 | 4,987.50 | -0.12% | 1,510 |
| Dec 24, 2025 | 5,001.50 | 5,060.00 | 4,951.00 | 4,993.50 | 4,993.50 | 0.15% | 817 |
| Dec 23, 2025 | 4,980.00 | 5,050.00 | 4,964.00 | 4,986.00 | 4,986.00 | 0.20% | 622 |
| Dec 22, 2025 | 5,028.50 | 5,035.00 | 4,923.00 | 4,976.00 | 4,976.00 | -0.30% | 954 |
| Dec 19, 2025 | 4,985.00 | 5,079.00 | 4,921.50 | 4,991.00 | 4,991.00 | 0.13% | 1,219 |
| Dec 18, 2025 | 4,960.00 | 5,072.00 | 4,920.50 | 4,984.50 | 4,984.50 | 0.24% | 700 |
| Dec 17, 2025 | 5,071.00 | 5,110.00 | 4,961.00 | 4,972.50 | 4,972.50 | -1.89% | 1,007 |
| Dec 16, 2025 | 5,094.50 | 5,168.50 | 5,012.00 | 5,068.50 | 5,068.50 | -1.08% | 626 |
| Dec 15, 2025 | 5,160.00 | 5,188.00 | 5,101.50 | 5,124.00 | 5,124.00 | -1.13% | 546 |
| Dec 12, 2025 | 5,109.50 | 5,214.50 | 5,020.50 | 5,182.50 | 5,182.50 | 1.44% | 1,524 |
| Dec 11, 2025 | 5,097.50 | 5,116.00 | 5,081.00 | 5,109.00 | 5,109.00 | 0.55% | 371 |
| Dec 10, 2025 | 5,191.50 | 5,191.50 | 5,041.00 | 5,081.00 | 5,081.00 | -0.75% | 755 |