Foseco India Limited (NSE:FOSECOIND)
India · Delayed Price · Currency is INR 6,302.50
+127.50 (2.06%)
Nov 11, 2026, 1:14 PM IST
NSE:FOSECOIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,255.00 | 6,423.50 | 6,163.50 | 6,302.50 | 6,302.50 | 2.06% | 25,599 |
| Nov 9, 2026 | 5,991.00 | 6,188.00 | 5,975.00 | 6,175.00 | 6,175.00 | 2.73% | 5,951 |
| Nov 8, 2026 | 6,000.00 | 6,089.00 | 5,969.50 | 6,011.00 | 6,011.00 | 0.88% | 2,059 |
| Nov 6, 2026 | 6,000.00 | 6,007.00 | 5,895.50 | 5,958.50 | 5,958.50 | -1.72% | 5,822 |
| Nov 5, 2026 | 6,094.50 | 6,137.50 | 5,861.00 | 6,063.00 | 6,063.00 | 1.57% | 9,729 |
| Nov 4, 2026 | 5,897.00 | 6,009.00 | 5,744.00 | 5,969.00 | 5,969.00 | 1.73% | 5,446 |
| Nov 3, 2026 | 5,912.00 | 5,963.00 | 5,840.00 | 5,867.50 | 5,867.50 | -0.03% | 2,165 |
| Nov 2, 2026 | 5,930.00 | 6,014.50 | 5,810.00 | 5,869.00 | 5,869.00 | 0.09% | 2,443 |
| Oct 30, 2026 | 5,900.00 | 5,980.00 | 5,745.50 | 5,863.50 | 5,863.50 | -0.58% | 8,989 |
| Oct 29, 2026 | 5,903.00 | 5,962.50 | 5,802.50 | 5,897.50 | 5,897.50 | 0.90% | 4,414 |
| Oct 28, 2026 | 5,785.50 | 6,007.00 | 5,785.50 | 5,845.00 | 5,845.00 | 0.43% | 39,499 |
| Oct 27, 2026 | 5,730.50 | 5,885.00 | 5,692.50 | 5,820.00 | 5,820.00 | 2.38% | 4,254 |
| Oct 26, 2026 | 5,700.00 | 5,863.00 | 5,558.00 | 5,684.50 | 5,684.50 | -0.64% | 5,603 |
| Oct 23, 2026 | 5,931.50 | 6,049.50 | 5,626.50 | 5,721.00 | 5,721.00 | -3.55% | 9,056 |
| Oct 22, 2026 | 5,900.00 | 5,956.00 | 5,807.50 | 5,931.50 | 5,931.50 | -0.11% | 14,721 |
| Oct 21, 2026 | 6,226.00 | 6,258.50 | 5,865.00 | 5,938.00 | 5,938.00 | -4.62% | 9,842 |
| Oct 19, 2026 | 6,228.50 | 6,271.50 | 6,180.00 | 6,225.50 | 6,225.50 | -0.55% | 4,881 |
| Oct 16, 2026 | 6,252.00 | 6,350.00 | 6,187.00 | 6,260.00 | 6,260.00 | -0.26% | 11,690 |
| Oct 15, 2026 | 6,399.50 | 6,399.50 | 6,210.00 | 6,276.50 | 6,276.50 | -1.26% | 10,084 |
| Oct 14, 2026 | 6,312.00 | 6,499.50 | 6,303.00 | 6,356.50 | 6,356.50 | 0.73% | 5,890 |
| Oct 13, 2026 | 6,291.50 | 6,337.00 | 6,201.00 | 6,310.50 | 6,310.50 | 0.09% | 6,229 |
| Oct 12, 2026 | 6,249.50 | 6,334.00 | 6,198.00 | 6,305.00 | 6,305.00 | 1.10% | 4,316 |
| Oct 9, 2026 | 6,373.50 | 6,373.50 | 6,175.00 | 6,236.50 | 6,236.50 | -1.69% | 6,442 |
| Oct 8, 2026 | 6,340.00 | 6,464.00 | 6,282.00 | 6,343.50 | 6,343.50 | -0.46% | 11,539 |
| Oct 7, 2026 | 6,478.00 | 6,496.50 | 6,326.00 | 6,373.00 | 6,373.00 | -1.04% | 5,439 |
| Oct 6, 2026 | 6,366.50 | 6,463.50 | 6,271.00 | 6,440.00 | 6,440.00 | 2.21% | 10,288 |
| Oct 5, 2026 | 6,430.00 | 6,433.00 | 6,250.50 | 6,300.50 | 6,300.50 | -1.28% | 8,268 |
| Oct 1, 2026 | 6,431.00 | 6,627.00 | 6,301.50 | 6,382.50 | 6,382.50 | -1.24% | 14,715 |
| Sep 30, 2026 | 6,359.50 | 6,640.00 | 6,339.50 | 6,462.50 | 6,462.50 | 2.01% | 22,698 |
| Sep 29, 2026 | 6,298.00 | 6,400.00 | 6,210.50 | 6,335.00 | 6,335.00 | 0.59% | 9,967 |
| Sep 28, 2026 | 6,488.00 | 6,502.50 | 6,257.00 | 6,298.00 | 6,298.00 | -2.63% | 14,930 |
| Sep 25, 2026 | 6,451.50 | 6,535.00 | 6,431.50 | 6,468.00 | 6,468.00 | -0.14% | 19,496 |
| Sep 24, 2026 | 6,555.00 | 6,648.00 | 6,440.00 | 6,477.00 | 6,477.00 | -1.19% | 9,084 |
| Sep 23, 2026 | 6,630.00 | 6,704.50 | 6,531.50 | 6,555.00 | 6,555.00 | -0.11% | 11,166 |
| Sep 22, 2026 | 6,649.00 | 6,779.50 | 6,500.00 | 6,562.00 | 6,562.00 | -1.22% | 19,928 |
| Sep 21, 2026 | 6,748.00 | 6,799.50 | 6,544.50 | 6,643.00 | 6,643.00 | -0.52% | 18,684 |
| Sep 18, 2026 | 6,787.50 | 6,974.50 | 6,622.50 | 6,677.50 | 6,677.50 | -1.30% | 44,756 |
| Sep 17, 2026 | 6,968.00 | 7,389.50 | 6,676.50 | 6,765.50 | 6,765.50 | -1.18% | 292,524 |
| Sep 16, 2026 | 6,224.50 | 7,040.00 | 6,141.00 | 6,846.50 | 6,846.50 | 10.01% | 178,685 |
| Sep 15, 2026 | 6,277.50 | 6,367.50 | 6,100.00 | 6,223.50 | 6,223.50 | 0.47% | 11,949 |
| 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 |