Foseco India Limited (BOM:500150)
India
· Delayed Price · Currency is INR 4,912.25
-229.00 (-4.45%)
At close: Mar 9, 2026
Foseco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,020.00 | 5,020.00 | 4,911.70 | 4,912.25 | 4,912.25 | -4.45% | 49 |
| Mar 6, 2026 | 5,221.20 | 5,221.20 | 5,126.00 | 5,141.25 | 5,141.25 | -1.53% | 9 |
| Mar 5, 2026 | 5,122.50 | 5,560.00 | 5,122.50 | 5,221.10 | 5,221.10 | 1.93% | 294 |
| Mar 4, 2026 | 5,290.00 | 5,299.95 | 5,090.00 | 5,122.40 | 5,122.40 | -4.33% | 508 |
| Mar 2, 2026 | 5,306.00 | 5,497.85 | 5,124.50 | 5,354.25 | 5,354.25 | 0.67% | 572 |
| Feb 27, 2026 | 5,003.00 | 5,429.00 | 4,975.00 | 5,318.55 | 5,318.55 | 12.56% | 1,423 |
| Feb 26, 2026 | 4,822.30 | 4,822.30 | 4,701.40 | 4,725.10 | 4,725.10 | -2.01% | 179 |
| Feb 25, 2026 | 4,708.10 | 4,890.00 | 4,708.10 | 4,822.25 | 4,822.25 | 2.43% | 160 |
| Feb 24, 2026 | 4,700.00 | 4,708.10 | 4,664.80 | 4,708.00 | 4,708.00 | 0.93% | 53 |
| Feb 23, 2026 | 4,760.00 | 4,789.50 | 4,664.60 | 4,664.60 | 4,664.60 | -2.01% | 70 |
| Feb 20, 2026 | 4,600.00 | 4,789.50 | 4,600.00 | 4,760.20 | 4,760.20 | 3.45% | 41 |
| Feb 19, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,601.55 | 4,601.55 | -2.39% | 22 |
| Feb 18, 2026 | 4,667.40 | 4,730.00 | 4,667.40 | 4,714.00 | 4,714.00 | 1.00% | 31 |
| Feb 17, 2026 | 4,686.00 | 4,690.00 | 4,667.30 | 4,667.30 | 4,667.30 | 0.85% | 16 |
| Feb 16, 2026 | 4,709.20 | 4,768.00 | 4,544.20 | 4,627.95 | 4,627.95 | -1.72% | 261 |
| Feb 13, 2026 | 4,768.55 | 4,812.05 | 4,709.00 | 4,709.00 | 4,709.00 | -2.38% | 29 |
| Feb 12, 2026 | 4,879.60 | 4,879.60 | 4,768.55 | 4,823.75 | 4,823.75 | -0.83% | 13 |
| Feb 11, 2026 | 4,916.50 | 4,937.40 | 4,852.50 | 4,864.10 | 4,864.10 | -1.06% | 5 |
| Feb 10, 2026 | 4,840.00 | 4,950.00 | 4,825.80 | 4,916.45 | 4,916.45 | 3.37% | 114 |
| Feb 9, 2026 | 4,797.15 | 4,808.35 | 4,685.00 | 4,755.95 | 4,755.95 | -0.12% | 102 |
| Feb 6, 2026 | 4,517.80 | 4,799.10 | 4,484.70 | 4,761.45 | 4,761.45 | 6.17% | 49 |
| Feb 5, 2026 | 4,542.50 | 4,542.50 | 4,484.70 | 4,484.70 | 4,484.70 | -1.27% | 2 |
| Feb 4, 2026 | 4,564.00 | 4,625.10 | 4,527.10 | 4,542.40 | 4,542.40 | -0.47% | 27 |
| Feb 3, 2026 | 4,434.00 | 4,569.50 | 4,434.00 | 4,563.95 | 4,563.95 | 5.24% | 119 |
| Feb 2, 2026 | 4,300.75 | 4,374.35 | 4,300.75 | 4,336.80 | 4,336.80 | -2.68% | 27 |
| Feb 1, 2026 | 4,414.10 | 4,456.05 | 4,382.20 | 4,456.05 | 4,456.05 | -1.14% | 12 |
| Jan 30, 2026 | 4,507.90 | 4,522.60 | 4,506.00 | 4,507.35 | 4,507.35 | -1.83% | 24 |
| Jan 29, 2026 | 4,489.00 | 4,599.90 | 4,386.10 | 4,591.55 | 4,591.55 | 2.03% | 61 |
| Jan 28, 2026 | 4,497.15 | 4,500.00 | 4,497.15 | 4,500.00 | 4,500.00 | 1.26% | 15 |
| Jan 27, 2026 | 4,440.00 | 4,461.00 | 4,440.00 | 4,444.00 | 4,444.00 | -2.22% | 6 |
| Jan 22, 2026 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 1.00% | 9 |
| Jan 21, 2026 | 4,501.20 | 4,526.40 | 4,500.00 | 4,500.00 | 4,500.00 | -1.11% | 21 |
| Jan 20, 2026 | 4,565.00 | 4,602.00 | 4,540.10 | 4,550.35 | 4,550.35 | -0.26% | 13 |
| Jan 19, 2026 | 4,598.55 | 4,598.55 | 4,552.05 | 4,562.00 | 4,562.00 | -1.64% | 10 |
| Jan 16, 2026 | 4,640.00 | 4,662.25 | 4,596.75 | 4,638.05 | 4,638.05 | -1.07% | 104 |
| Jan 14, 2026 | 4,710.40 | 4,710.40 | 4,640.00 | 4,688.00 | 4,688.00 | -0.64% | 62 |
| Jan 13, 2026 | 4,760.00 | 4,760.00 | 4,690.60 | 4,718.10 | 4,718.10 | -0.88% | 61 |
| Jan 12, 2026 | 4,640.10 | 4,759.80 | 4,611.05 | 4,759.80 | 4,759.80 | -0.83% | 95 |
| Jan 9, 2026 | 4,850.00 | 4,850.00 | 4,764.40 | 4,799.65 | 4,799.65 | -1.48% | 48 |
| Jan 8, 2026 | 4,891.50 | 4,891.50 | 4,871.75 | 4,871.75 | 4,871.75 | -0.23% | 10 |
| Jan 7, 2026 | 4,862.00 | 4,905.45 | 4,842.45 | 4,883.00 | 4,883.00 | -0.35% | 192 |
| Jan 6, 2026 | 4,903.90 | 4,903.90 | 4,833.35 | 4,900.00 | 4,900.00 | 0.28% | 4 |
| Jan 5, 2026 | 4,868.80 | 4,899.00 | 4,863.10 | 4,886.20 | 4,886.20 | -0.54% | 14 |
| Jan 2, 2026 | 4,906.65 | 4,951.00 | 4,906.65 | 4,912.95 | 4,912.95 | 0.13% | 56 |
| Jan 1, 2026 | 5,065.00 | 5,065.00 | 4,906.55 | 4,906.65 | 4,906.65 | 0.40% | 21 |
| Dec 31, 2025 | 4,967.50 | 4,967.50 | 4,877.10 | 4,887.00 | 4,887.00 | 0.57% | 65 |
| Dec 30, 2025 | 4,905.10 | 4,972.50 | 4,800.00 | 4,859.45 | 4,859.45 | -0.93% | 455 |
| Dec 29, 2025 | 4,970.00 | 5,007.50 | 4,865.00 | 4,905.00 | 4,905.00 | -0.81% | 39 |
| Dec 26, 2025 | 4,974.00 | 5,069.80 | 4,944.10 | 4,945.00 | 4,945.00 | -0.45% | 68 |
| Dec 24, 2025 | 4,942.55 | 4,998.65 | 4,893.50 | 4,967.30 | 4,967.30 | -1.16% | 10 |
| Dec 23, 2025 | 5,020.00 | 5,089.80 | 4,945.10 | 5,025.80 | 5,025.80 | 1.23% | 14 |
| Dec 22, 2025 | 5,299.25 | 5,299.25 | 4,936.00 | 4,964.70 | 4,964.70 | -1.74% | 49 |
| Dec 19, 2025 | 5,049.00 | 5,064.50 | 4,939.00 | 5,052.80 | 5,052.80 | 3.06% | 44 |
| Dec 18, 2025 | 4,950.00 | 5,037.60 | 4,895.85 | 4,902.75 | 4,902.75 | -1.17% | 115 |
| Dec 17, 2025 | 5,056.00 | 5,118.25 | 4,934.00 | 4,960.55 | 4,960.55 | -2.30% | 82 |
| Dec 16, 2025 | 5,100.00 | 5,120.00 | 5,055.00 | 5,077.50 | 5,077.50 | -0.59% | 14 |
| Dec 15, 2025 | 5,104.00 | 5,150.00 | 5,100.00 | 5,107.70 | 5,107.70 | -2.03% | 71 |
| Dec 12, 2025 | 5,113.00 | 5,253.85 | 5,043.35 | 5,213.65 | 5,213.65 | 1.96% | 256 |
| Dec 11, 2025 | 5,104.00 | 5,130.25 | 5,104.00 | 5,113.50 | 5,113.50 | 0.40% | 10 |
| Dec 10, 2025 | 5,055.30 | 5,182.10 | 5,055.30 | 5,093.25 | 5,093.25 | 0.75% | 11 |
| Dec 9, 2025 | 5,104.50 | 5,111.85 | 4,992.25 | 5,055.10 | 5,055.10 | -1.09% | 142 |
| Dec 8, 2025 | 5,310.00 | 5,340.00 | 5,075.00 | 5,110.90 | 5,110.90 | -3.67% | 74 |
| Dec 5, 2025 | 5,044.00 | 5,409.00 | 5,044.00 | 5,305.80 | 5,305.80 | 5.70% | 548 |
| Dec 4, 2025 | 5,115.50 | 5,115.50 | 5,019.45 | 5,019.45 | 5,019.45 | -2.61% | 51 |
| Dec 3, 2025 | 5,165.00 | 5,165.00 | 5,076.15 | 5,154.10 | 5,154.10 | -0.11% | 11 |
| Dec 2, 2025 | 5,183.05 | 5,183.05 | 5,153.00 | 5,160.00 | 5,160.00 | -0.43% | 9 |
| Dec 1, 2025 | 5,202.00 | 5,242.60 | 5,181.50 | 5,182.35 | 5,182.35 | -0.87% | 21 |
| Nov 28, 2025 | 5,161.00 | 5,228.00 | 5,131.50 | 5,228.00 | 5,228.00 | 1.61% | 16 |
| Nov 27, 2025 | 5,146.30 | 5,236.85 | 5,125.00 | 5,145.30 | 5,145.30 | -0.02% | 58 |
| Nov 26, 2025 | 5,132.50 | 5,202.20 | 5,066.00 | 5,146.30 | 5,146.30 | 1.33% | 319 |
| Nov 25, 2025 | 5,089.60 | 5,209.10 | 5,073.00 | 5,079.00 | 5,079.00 | -0.21% | 220 |
| Nov 24, 2025 | 5,184.00 | 5,184.00 | 5,053.30 | 5,089.60 | 5,089.60 | -2.77% | 122 |
| Nov 21, 2025 | 5,303.00 | 5,303.90 | 5,184.00 | 5,234.85 | 5,234.85 | -1.22% | 44 |
| Nov 20, 2025 | 5,341.00 | 5,341.00 | 5,290.00 | 5,299.25 | 5,299.25 | -0.41% | 76 |
| Nov 19, 2025 | 5,293.00 | 5,321.00 | 5,274.00 | 5,321.00 | 5,321.00 | 0.77% | 43 |
| Nov 18, 2025 | 5,351.00 | 5,351.00 | 5,250.00 | 5,280.25 | 5,280.25 | -1.19% | 100 |
| Nov 17, 2025 | 5,461.00 | 5,467.85 | 5,340.00 | 5,344.05 | 5,344.05 | -1.91% | 64 |
| Nov 14, 2025 | 5,475.50 | 5,500.00 | 5,379.00 | 5,448.15 | 5,448.15 | 0.11% | 69 |
| Nov 13, 2025 | 5,466.00 | 5,472.00 | 5,432.50 | 5,442.35 | 5,442.35 | -2.32% | 22 |
| Nov 12, 2025 | 5,450.00 | 5,571.50 | 5,408.45 | 5,571.50 | 5,571.50 | 3.01% | 88 |
| Nov 11, 2025 | 5,460.00 | 5,468.10 | 5,406.55 | 5,408.45 | 5,408.45 | -0.60% | 151 |
| Nov 10, 2025 | 5,571.00 | 5,571.00 | 5,410.15 | 5,441.30 | 5,441.30 | -0.68% | 65 |
| Nov 7, 2025 | 5,729.10 | 5,729.10 | 5,466.05 | 5,478.65 | 5,478.65 | -4.93% | 469 |
| Nov 6, 2025 | 5,670.00 | 6,125.00 | 5,649.75 | 5,762.80 | 5,762.80 | 1.90% | 523 |
| Nov 4, 2025 | 5,693.00 | 5,729.15 | 5,529.00 | 5,655.50 | 5,655.50 | -0.57% | 264 |
| Nov 3, 2025 | 5,697.00 | 5,700.00 | 5,660.00 | 5,688.00 | 5,688.00 | 0.18% | 44 |
| Oct 31, 2025 | 5,700.00 | 5,890.00 | 5,566.10 | 5,677.55 | 5,677.55 | 0.20% | 116 |
| Oct 30, 2025 | 5,753.00 | 5,811.65 | 5,629.50 | 5,666.20 | 5,666.20 | -0.41% | 68 |
| Oct 29, 2025 | 5,692.00 | 5,742.80 | 5,679.80 | 5,689.30 | 5,689.30 | 0.55% | 42 |
| Oct 28, 2025 | 5,700.00 | 5,706.00 | 5,604.60 | 5,658.30 | 5,658.30 | -0.63% | 123 |
| Oct 27, 2025 | 5,638.00 | 5,711.80 | 5,638.00 | 5,694.00 | 5,694.00 | 0.60% | 56 |
| Oct 24, 2025 | 5,761.50 | 5,788.90 | 5,650.00 | 5,659.95 | 5,659.95 | -1.59% | 236 |
| Oct 23, 2025 | 5,710.00 | 5,777.00 | 5,667.15 | 5,751.35 | 5,751.35 | 1.43% | 105 |
| Oct 21, 2025 | 5,668.40 | 5,680.00 | 5,668.30 | 5,670.25 | 5,670.25 | 0.03% | 18 |
| Oct 20, 2025 | 5,731.00 | 5,732.00 | 5,666.00 | 5,668.30 | 5,668.30 | -1.48% | 46 |
| Oct 17, 2025 | 5,821.30 | 5,821.30 | 5,724.50 | 5,753.65 | 5,753.65 | -1.97% | 76 |
| Oct 16, 2025 | 5,878.00 | 5,891.05 | 5,845.00 | 5,869.40 | 5,869.40 | 0.21% | 173 |
| Oct 15, 2025 | 5,801.90 | 5,879.35 | 5,776.00 | 5,857.10 | 5,857.10 | 0.95% | 293 |
| Oct 14, 2025 | 5,561.00 | 6,082.15 | 5,561.00 | 5,801.90 | 5,801.90 | 5.41% | 3,978 |
| Oct 13, 2025 | 5,555.00 | 5,579.00 | 5,479.80 | 5,504.20 | 5,504.20 | 0.53% | 63 |