Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 6,222.00
+28.00 (0.45%)
Sep 11, 2026, 3:29 PM IST
NSE:FOSECOIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,231.50 | 6,351.50 | 6,100.00 | 6,194.50 | 6,194.50 | 0.01% | 9,080 |
| Sep 10, 2026 | 6,060.00 | 6,324.00 | 6,060.00 | 6,194.00 | 6,194.00 | 1.88% | 10,101 |
| Sep 9, 2026 | 6,100.00 | 6,166.50 | 6,030.00 | 6,080.00 | 6,080.00 | -0.25% | 5,173 |
| Sep 8, 2026 | 6,128.50 | 6,198.50 | 6,015.50 | 6,095.50 | 6,095.50 | -0.54% | 8,459 |
| Sep 7, 2026 | 6,263.00 | 6,354.50 | 6,110.00 | 6,128.50 | 6,128.50 | -2.15% | 8,061 |
| Sep 4, 2026 | 6,372.50 | 6,404.00 | 6,216.50 | 6,263.00 | 6,263.00 | -1.72% | 7,937 |
| Sep 3, 2026 | 6,232.50 | 6,408.00 | 6,183.50 | 6,372.50 | 6,372.50 | 3.06% | 13,802 |
| Sep 2, 2026 | 6,300.00 | 6,369.50 | 6,150.00 | 6,183.00 | 6,183.00 | -1.99% | 12,329 |
| Sep 1, 2026 | 6,410.00 | 6,490.00 | 6,190.00 | 6,308.50 | 6,308.50 | -1.92% | 20,790 |
| Aug 31, 2026 | 6,413.00 | 6,557.50 | 6,250.00 | 6,432.00 | 6,432.00 | 1.10% | 35,796 |
| Aug 28, 2026 | 6,162.50 | 6,580.00 | 6,066.00 | 6,362.00 | 6,362.00 | 4.12% | 86,007 |
| Aug 27, 2026 | 5,982.00 | 6,190.00 | 5,931.50 | 6,110.50 | 6,110.50 | 0.54% | 50,276 |
| Aug 26, 2026 | 5,699.50 | 6,149.00 | 5,650.00 | 6,077.50 | 6,077.50 | 8.23% | 28,921 |
| Aug 25, 2026 | 5,384.50 | 5,698.50 | 5,365.00 | 5,615.50 | 5,615.50 | 4.81% | 25,761 |
| Aug 24, 2026 | 5,315.00 | 5,422.00 | 5,257.00 | 5,358.00 | 5,358.00 | 0.22% | 3,810 |
| Aug 21, 2026 | 5,506.00 | 5,524.00 | 5,300.00 | 5,346.00 | 5,346.00 | -2.91% | 4,172 |
| Aug 20, 2026 | 5,473.00 | 5,730.00 | 5,431.00 | 5,506.00 | 5,506.00 | 0.71% | 10,733 |
| Aug 19, 2026 | 5,511.00 | 5,599.00 | 5,440.00 | 5,467.00 | 5,467.00 | -0.81% | 2,276 |
| Aug 18, 2026 | 5,550.00 | 5,800.00 | 5,480.00 | 5,511.50 | 5,511.50 | -2.30% | 4,538 |
| Aug 17, 2026 | 5,660.00 | 5,699.50 | 5,531.50 | 5,641.00 | 5,641.00 | -0.25% | 5,255 |
| Aug 14, 2026 | 5,900.00 | 5,900.00 | 5,405.00 | 5,655.00 | 5,655.00 | 2.12% | 41,929 |
| Aug 13, 2026 | 5,526.00 | 5,549.00 | 5,313.00 | 5,537.50 | 5,537.50 | 0.13% | 6,448 |
| Aug 12, 2026 | 5,500.50 | 5,574.50 | 5,481.00 | 5,530.50 | 5,530.50 | 0.55% | 3,207 |
| Aug 11, 2026 | 5,595.00 | 5,671.00 | 5,380.50 | 5,500.50 | 5,500.50 | -1.27% | 5,847 |
| Aug 10, 2026 | 5,585.00 | 5,620.00 | 5,503.00 | 5,571.00 | 5,571.00 | 1.28% | 6,659 |
| Aug 7, 2026 | 5,424.00 | 5,573.50 | 5,395.50 | 5,500.50 | 5,500.50 | 1.69% | 4,888 |
| Aug 6, 2026 | 5,336.00 | 5,495.00 | 5,286.00 | 5,409.00 | 5,409.00 | 1.17% | 6,133 |
| Aug 5, 2026 | 5,251.00 | 5,374.50 | 5,215.50 | 5,346.50 | 5,346.50 | 1.59% | 4,295 |
| Aug 4, 2026 | 5,349.50 | 5,544.50 | 5,203.50 | 5,263.00 | 5,263.00 | 1.12% | 16,972 |
| Aug 3, 2026 | 5,180.00 | 5,300.00 | 5,082.00 | 5,204.50 | 5,204.50 | 1.38% | 3,096 |
| Jul 31, 2026 | 4,998.50 | 5,329.50 | 4,996.00 | 5,133.50 | 5,133.50 | 3.30% | 6,819 |
| Jul 30, 2026 | 5,000.00 | 5,019.50 | 4,952.00 | 4,969.50 | 4,969.50 | -0.29% | 532 |
| Jul 29, 2026 | 5,011.00 | 5,091.00 | 4,967.00 | 4,984.00 | 4,984.00 | 0.17% | 1,177 |
| Jul 28, 2026 | 5,073.00 | 5,094.00 | 4,965.00 | 4,975.50 | 4,975.50 | -1.21% | 915 |
| Jul 27, 2026 | 5,079.00 | 5,118.00 | 5,022.00 | 5,036.50 | 5,036.50 | -0.23% | 1,230 |
| Jul 24, 2026 | 5,000.00 | 5,138.00 | 4,962.50 | 5,048.00 | 5,048.00 | 0.32% | 2,042 |
| Jul 23, 2026 | 5,117.50 | 5,119.50 | 5,001.50 | 5,032.00 | 5,032.00 | -1.39% | 1,100 |
| Jul 22, 2026 | 5,067.00 | 5,179.00 | 5,056.00 | 5,103.00 | 5,103.00 | -1.50% | 825 |
| Jul 21, 2026 | 5,137.50 | 5,249.50 | 5,102.00 | 5,180.50 | 5,180.50 | 0.85% | 1,338 |
| 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 |