Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 5,105.00
+47.00 (0.93%)
Jul 20, 2026, 3:29 PM IST
NSE:FOSECOIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,094.00 | 5,190.00 | 5,045.50 | 5,137.00 | 5,137.00 | 1.56% | 1,466 |
| Jul 17, 2026 | 5,099.50 | 5,103.00 | 5,050.00 | 5,058.00 | 5,058.00 | -0.96% | 934 |
| Jul 16, 2026 | 5,115.50 | 5,167.00 | 5,096.50 | 5,107.00 | 5,107.00 | -0.53% | 757 |
| Jul 15, 2026 | 5,150.50 | 5,221.50 | 5,116.00 | 5,134.00 | 5,134.00 | -0.02% | 854 |
| Jul 14, 2026 | 5,126.00 | 5,220.00 | 5,115.00 | 5,135.00 | 5,135.00 | -1.04% | 1,432 |
| Jul 13, 2026 | 5,220.00 | 5,241.00 | 5,182.50 | 5,189.00 | 5,189.00 | -0.79% | 818 |
| Jul 10, 2026 | 5,148.00 | 5,255.00 | 5,148.00 | 5,230.50 | 5,230.50 | 1.66% | 1,614 |
| Jul 9, 2026 | 5,150.00 | 5,244.50 | 5,121.00 | 5,145.00 | 5,145.00 | 0.13% | 1,585 |
| Jul 8, 2026 | 5,110.00 | 5,300.00 | 5,056.00 | 5,138.50 | 5,138.50 | 0.83% | 4,233 |
| Jul 7, 2026 | 5,124.00 | 5,219.00 | 5,081.00 | 5,096.00 | 5,096.00 | -0.55% | 1,238 |
| Jul 6, 2026 | 5,219.00 | 5,232.50 | 5,090.00 | 5,124.00 | 5,124.00 | -1.64% | 1,057 |
| Jul 3, 2026 | 5,252.00 | 5,304.00 | 5,150.50 | 5,209.50 | 5,209.50 | -0.68% | 4,308 |
| Jul 2, 2026 | 5,356.00 | 5,356.00 | 5,219.00 | 5,245.00 | 5,245.00 | -1.37% | 1,520 |
| Jul 1, 2026 | 5,360.00 | 5,360.00 | 5,228.00 | 5,318.00 | 5,318.00 | -0.25% | 1,996 |
| Jun 30, 2026 | 5,360.90 | 5,370.00 | 5,293.10 | 5,331.10 | 5,331.10 | 0.14% | 5,807 |
| Jun 29, 2026 | 5,136.70 | 5,399.00 | 5,136.70 | 5,323.40 | 5,323.40 | 2.54% | 9,201 |
| Jun 25, 2026 | 5,366.20 | 5,366.20 | 5,169.00 | 5,191.40 | 5,191.40 | -1.81% | 1,591 |
| Jun 24, 2026 | 5,149.00 | 5,359.90 | 5,105.80 | 5,287.00 | 5,287.00 | 2.68% | 4,530 |
| Jun 23, 2026 | 5,172.00 | 5,239.70 | 5,112.00 | 5,149.10 | 5,149.10 | -0.94% | 2,109 |
| Jun 22, 2026 | 5,282.00 | 5,425.00 | 5,152.90 | 5,197.90 | 5,197.90 | -1.15% | 3,635 |
| Jun 19, 2026 | 5,191.90 | 5,299.90 | 5,150.20 | 5,258.50 | 5,258.50 | 1.28% | 2,410 |
| Jun 18, 2026 | 5,420.00 | 5,420.00 | 5,175.00 | 5,191.90 | 5,191.90 | -1.84% | 5,371 |
| Jun 17, 2026 | 5,272.10 | 5,320.10 | 5,163.10 | 5,289.00 | 5,289.00 | 0.95% | 5,014 |
| Jun 16, 2026 | 5,147.90 | 5,275.00 | 5,020.10 | 5,239.40 | 5,239.40 | 3.15% | 5,852 |
| Jun 15, 2026 | 5,000.80 | 5,155.00 | 4,875.60 | 5,079.60 | 5,079.60 | 2.96% | 6,864 |
| Jun 12, 2026 | 4,705.00 | 5,070.00 | 4,705.00 | 4,933.80 | 4,933.80 | 6.18% | 13,563 |
| Jun 11, 2026 | 4,650.00 | 4,686.90 | 4,612.50 | 4,646.60 | 4,646.60 | -1.13% | 1,914 |
| Jun 10, 2026 | 4,738.30 | 4,782.80 | 4,646.10 | 4,699.80 | 4,699.80 | -0.61% | 3,763 |
| Jun 9, 2026 | 4,738.40 | 4,804.50 | 4,710.50 | 4,728.50 | 4,728.50 | 0.01% | 2,812 |
| Jun 8, 2026 | 4,826.00 | 4,826.00 | 4,712.50 | 4,728.00 | 4,728.00 | -2.03% | 1,640 |
| Jun 5, 2026 | 4,896.90 | 4,920.00 | 4,814.20 | 4,826.00 | 4,826.00 | -0.76% | 1,734 |
| Jun 4, 2026 | 4,918.30 | 4,952.60 | 4,838.60 | 4,862.80 | 4,862.80 | -1.62% | 1,875 |
| Jun 3, 2026 | 5,026.40 | 5,085.00 | 4,912.50 | 4,943.10 | 4,943.10 | -1.17% | 2,105 |
| Jun 2, 2026 | 5,017.40 | 5,065.00 | 4,986.00 | 5,026.40 | 5,001.40 | 0.26% | 1,612 |
| Jun 1, 2026 | 5,050.00 | 5,098.40 | 4,990.00 | 5,013.60 | 4,988.66 | 0.66% | 1,507 |
| May 29, 2026 | 5,031.00 | 5,069.80 | 4,935.00 | 4,980.70 | 4,955.93 | -0.76% | 1,220 |
| May 27, 2026 | 5,061.30 | 5,144.00 | 5,010.00 | 5,019.00 | 4,994.04 | -0.44% | 2,442 |
| May 26, 2026 | 5,071.00 | 5,162.90 | 5,025.00 | 5,041.10 | 5,016.03 | 0.12% | 1,434 |
| May 25, 2026 | 5,100.00 | 5,175.60 | 5,017.00 | 5,035.10 | 5,010.06 | -0.74% | 1,863 |
| May 22, 2026 | 5,152.60 | 5,225.80 | 5,036.70 | 5,072.70 | 5,047.47 | -2.23% | 2,263 |
| May 21, 2026 | 5,300.00 | 5,300.00 | 5,120.00 | 5,188.60 | 5,162.79 | -1.72% | 3,920 |
| May 20, 2026 | 4,895.10 | 5,349.00 | 4,832.00 | 5,279.30 | 5,253.04 | 8.11% | 11,377 |
| May 19, 2026 | 4,939.60 | 4,979.30 | 4,826.60 | 4,883.10 | 4,858.81 | -0.85% | 7,651 |
| May 18, 2026 | 4,951.10 | 5,098.30 | 4,884.20 | 4,925.00 | 4,900.50 | -2.85% | 3,103 |
| May 15, 2026 | 5,023.00 | 5,109.80 | 4,916.70 | 5,069.50 | 5,044.29 | 1.82% | 5,079 |
| May 14, 2026 | 5,490.00 | 5,492.00 | 4,949.00 | 4,978.80 | 4,954.04 | -8.51% | 21,656 |
| May 13, 2026 | 5,050.00 | 5,595.00 | 5,050.00 | 5,442.00 | 5,414.93 | 13.29% | 163,242 |
| May 12, 2026 | 5,036.00 | 5,036.00 | 4,745.00 | 4,803.80 | 4,779.91 | -4.68% | 4,723 |
| May 11, 2026 | 5,001.00 | 5,100.00 | 4,950.00 | 5,039.80 | 5,014.73 | -0.23% | 3,682 |
| May 8, 2026 | 4,956.90 | 5,094.90 | 4,885.60 | 5,051.60 | 5,026.47 | 1.91% | 4,171 |