Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 5,097.90
-90.70 (-1.75%)
May 22, 2026, 3:29 PM IST
NSE:FOSECOIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,152.60 | 5,225.80 | 5,036.70 | 5,072.70 | 5,072.70 | -2.23% | 2,263 |
| May 21, 2026 | 5,300.00 | 5,300.00 | 5,120.00 | 5,188.60 | 5,188.60 | -1.72% | 3,920 |
| May 20, 2026 | 4,895.10 | 5,349.00 | 4,832.00 | 5,279.30 | 5,279.30 | 8.11% | 11,377 |
| May 19, 2026 | 4,939.60 | 4,979.30 | 4,826.60 | 4,883.10 | 4,883.10 | -0.85% | 7,651 |
| May 18, 2026 | 4,951.10 | 5,098.30 | 4,884.20 | 4,925.00 | 4,925.00 | -2.85% | 3,103 |
| May 15, 2026 | 5,023.00 | 5,109.80 | 4,916.70 | 5,069.50 | 5,069.50 | 1.82% | 5,079 |
| May 14, 2026 | 5,490.00 | 5,492.00 | 4,949.00 | 4,978.80 | 4,978.80 | -8.51% | 21,656 |
| May 13, 2026 | 5,050.00 | 5,595.00 | 5,050.00 | 5,442.00 | 5,442.00 | 13.29% | 163,242 |
| May 12, 2026 | 5,036.00 | 5,036.00 | 4,745.00 | 4,803.80 | 4,803.80 | -4.68% | 4,723 |
| May 11, 2026 | 5,001.00 | 5,100.00 | 4,950.00 | 5,039.80 | 5,039.80 | -0.23% | 3,682 |
| May 8, 2026 | 4,956.90 | 5,094.90 | 4,885.60 | 5,051.60 | 5,051.60 | 1.91% | 4,171 |
| May 7, 2026 | 4,798.00 | 4,970.00 | 4,775.20 | 4,956.90 | 4,956.90 | 3.57% | 4,020 |
| May 6, 2026 | 4,759.50 | 4,826.00 | 4,749.50 | 4,786.10 | 4,786.10 | 0.45% | 1,788 |
| May 5, 2026 | 4,686.10 | 4,780.00 | 4,680.60 | 4,764.60 | 4,764.60 | 1.27% | 1,729 |
| May 4, 2026 | 4,657.00 | 4,735.20 | 4,657.00 | 4,705.00 | 4,705.00 | -0.30% | 1,177 |
| Apr 30, 2026 | 4,727.70 | 4,754.10 | 4,646.80 | 4,719.10 | 4,719.10 | -0.04% | 1,701 |
| Apr 29, 2026 | 4,755.30 | 4,829.90 | 4,701.20 | 4,721.20 | 4,721.20 | -1.01% | 1,796 |
| Apr 28, 2026 | 4,827.30 | 4,835.90 | 4,690.10 | 4,769.50 | 4,769.50 | -0.80% | 3,097 |
| Apr 27, 2026 | 4,662.00 | 4,868.80 | 4,662.00 | 4,808.00 | 4,808.00 | 2.07% | 4,060 |
| Apr 24, 2026 | 4,700.10 | 4,747.00 | 4,492.00 | 4,710.30 | 4,710.30 | 0.51% | 8,850 |
| Apr 23, 2026 | 4,728.50 | 4,737.00 | 4,665.90 | 4,686.50 | 4,686.50 | -0.89% | 2,366 |
| Apr 22, 2026 | 4,664.20 | 4,750.00 | 4,616.10 | 4,728.40 | 4,728.40 | 1.79% | 2,511 |
| Apr 21, 2026 | 4,600.00 | 4,680.10 | 4,600.00 | 4,645.30 | 4,645.30 | 0.18% | 1,501 |
| Apr 20, 2026 | 4,697.10 | 4,729.90 | 4,605.00 | 4,636.80 | 4,636.80 | -1.16% | 3,780 |
| Apr 17, 2026 | 4,641.30 | 4,724.50 | 4,615.10 | 4,691.30 | 4,691.30 | 1.08% | 2,469 |
| Apr 16, 2026 | 4,528.90 | 4,666.00 | 4,528.90 | 4,641.30 | 4,641.30 | 2.71% | 3,339 |
| Apr 15, 2026 | 4,546.20 | 4,589.90 | 4,470.00 | 4,518.90 | 4,518.90 | 0.42% | 7,053 |
| Apr 13, 2026 | 4,525.00 | 4,619.90 | 4,488.00 | 4,499.90 | 4,499.90 | -2.15% | 4,058 |
| Apr 10, 2026 | 4,700.10 | 4,737.90 | 4,580.10 | 4,598.80 | 4,598.80 | -1.03% | 4,190 |
| Apr 9, 2026 | 4,644.90 | 4,755.00 | 4,615.00 | 4,646.80 | 4,646.80 | -0.26% | 1,754 |
| Apr 8, 2026 | 4,600.00 | 4,689.00 | 4,552.00 | 4,658.90 | 4,658.90 | 3.11% | 4,125 |
| Apr 7, 2026 | 4,614.20 | 4,650.00 | 4,502.00 | 4,518.40 | 4,518.40 | -2.08% | 2,918 |
| Apr 6, 2026 | 4,560.00 | 4,650.00 | 4,515.20 | 4,614.20 | 4,614.20 | -0.22% | 2,304 |
| 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 |