Skip to main content
Foseco India Limited (BOM:500150)
India flag India · Delayed Price · Currency is INR
4,790.00
-12.95 (-0.27%)
At close: Apr 28, 2026

Foseco India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,726.604,840.004,726.004,802.954,802.952.23%125
Apr 24, 20264,673.254,710.004,484.204,698.404,698.400.54%734
Apr 23, 20264,715.804,715.804,673.254,673.254,673.25-0.70%27
Apr 22, 20264,640.204,748.004,630.004,706.204,706.201.21%170
Apr 21, 20264,648.104,673.904,631.154,650.004,650.000.24%34
Apr 20, 20264,760.004,760.004,621.004,638.804,638.80-1.11%77
Apr 17, 20264,614.104,725.004,590.004,690.754,690.750.79%55
Apr 16, 20264,558.404,678.104,527.154,653.904,653.903.07%73
Apr 15, 20264,522.004,525.004,465.004,515.254,515.250.29%226
Apr 13, 20264,543.104,627.254,487.904,502.054,502.05-2.02%185
Apr 10, 20264,702.004,724.004,585.504,595.104,595.10-1.07%460
Apr 9, 20264,694.504,715.004,644.904,644.904,644.90-0.53%46
Apr 8, 20264,647.954,670.704,568.004,669.504,669.503.45%55
Apr 7, 20264,612.404,621.604,501.904,513.654,513.65-1.72%88
Apr 6, 20264,610.004,650.004,524.004,592.554,592.55-0.32%392
Apr 2, 20264,568.304,607.404,553.004,607.404,607.40-0.24%53
Apr 1, 20264,778.904,778.904,537.004,618.554,618.55-0.38%71
Mar 30, 20264,835.004,835.004,608.504,636.104,636.10-4.84%131
Mar 27, 20264,961.504,965.054,851.754,871.854,871.85-3.90%88
Mar 25, 20265,131.455,131.455,027.455,069.805,069.800.78%88
Mar 24, 20265,154.505,154.504,991.655,030.805,030.800.26%25
Mar 23, 20265,134.005,149.804,985.505,017.805,017.80-3.97%20
Mar 20, 20265,187.505,297.655,152.005,225.405,225.401.41%32
Mar 19, 20265,140.005,230.005,123.405,152.755,152.75-1.77%77
Mar 18, 20265,165.005,367.355,165.005,245.455,245.451.52%327
Mar 17, 20264,799.305,186.604,626.605,166.905,166.907.66%263
Mar 16, 20264,616.604,856.004,496.804,799.204,799.201.04%137
Mar 13, 20265,028.155,035.004,677.654,750.004,750.00-5.53%136
Mar 12, 20265,150.005,150.005,018.055,028.005,028.00-1.37%75
Mar 11, 20265,113.655,265.555,037.555,098.055,098.050.05%152
Mar 10, 20265,102.005,141.255,072.005,095.605,095.603.73%21
Mar 9, 20265,020.005,020.004,911.704,912.254,912.25-4.45%49
Mar 6, 20265,221.205,221.205,126.005,141.255,141.25-1.53%9
Mar 5, 20265,122.505,560.005,122.505,221.105,221.101.93%294
Mar 4, 20265,290.005,299.955,090.005,122.405,122.40-4.33%508
Mar 2, 20265,306.005,497.855,124.505,354.255,354.250.67%572
Feb 27, 20265,003.005,429.004,975.005,318.555,318.5512.56%1,423
Feb 26, 20264,822.304,822.304,701.404,725.104,725.10-2.01%179
Feb 25, 20264,708.104,890.004,708.104,822.254,822.252.43%160
Feb 24, 20264,700.004,708.104,664.804,708.004,708.000.93%53
Feb 23, 20264,760.004,789.504,664.604,664.604,664.60-2.01%70
Feb 20, 20264,600.004,789.504,600.004,760.204,760.203.45%41
Feb 19, 20264,710.004,710.004,600.004,601.554,601.55-2.39%22
Feb 18, 20264,667.404,730.004,667.404,714.004,714.001.00%31
Feb 17, 20264,686.004,690.004,667.304,667.304,667.300.85%16
Feb 16, 20264,709.204,768.004,544.204,627.954,627.95-1.72%261
Feb 13, 20264,768.554,812.054,709.004,709.004,709.00-2.38%29
Feb 12, 20264,879.604,879.604,768.554,823.754,823.75-0.83%13
Feb 11, 20264,916.504,937.404,852.504,864.104,864.10-1.06%5
Feb 10, 20264,840.004,950.004,825.804,916.454,916.453.37%114
Feb 9, 20264,797.154,808.354,685.004,755.954,755.95-0.12%102
Feb 6, 20264,517.804,799.104,484.704,761.454,761.456.17%49
Feb 5, 20264,542.504,542.504,484.704,484.704,484.70-1.27%2
Feb 4, 20264,564.004,625.104,527.104,542.404,542.40-0.47%27
Feb 3, 20264,434.004,569.504,434.004,563.954,563.955.24%119
Feb 2, 20264,300.754,374.354,300.754,336.804,336.80-2.68%27
Feb 1, 20264,414.104,456.054,382.204,456.054,456.05-1.14%12
Jan 30, 20264,507.904,522.604,506.004,507.354,507.35-1.83%24
Jan 29, 20264,489.004,599.904,386.104,591.554,591.552.03%61
Jan 28, 20264,497.154,500.004,497.154,500.004,500.001.26%15
Jan 27, 20264,440.004,461.004,440.004,444.004,444.00-2.22%6
Jan 22, 20264,545.004,545.004,545.004,545.004,545.001.00%9
Jan 21, 20264,501.204,526.404,500.004,500.004,500.00-1.11%21
Jan 20, 20264,565.004,602.004,540.104,550.354,550.35-0.26%13
Jan 19, 20264,598.554,598.554,552.054,562.004,562.00-1.64%10
Jan 16, 20264,640.004,662.254,596.754,638.054,638.05-1.07%104
Jan 14, 20264,710.404,710.404,640.004,688.004,688.00-0.64%62
Jan 13, 20264,760.004,760.004,690.604,718.104,718.10-0.88%61
Jan 12, 20264,640.104,759.804,611.054,759.804,759.80-0.83%95
Jan 9, 20264,850.004,850.004,764.404,799.654,799.65-1.48%48
Jan 8, 20264,891.504,891.504,871.754,871.754,871.75-0.23%10
Jan 7, 20264,862.004,905.454,842.454,883.004,883.00-0.35%192
Jan 6, 20264,903.904,903.904,833.354,900.004,900.000.28%4
Jan 5, 20264,868.804,899.004,863.104,886.204,886.20-0.54%14
Jan 2, 20264,906.654,951.004,906.654,912.954,912.950.13%56
Jan 1, 20265,065.005,065.004,906.554,906.654,906.650.40%21
Dec 31, 20254,967.504,967.504,877.104,887.004,887.000.57%65
Dec 30, 20254,905.104,972.504,800.004,859.454,859.45-0.93%455
Dec 29, 20254,970.005,007.504,865.004,905.004,905.00-0.81%39
Dec 26, 20254,974.005,069.804,944.104,945.004,945.00-0.45%68
Dec 24, 20254,942.554,998.654,893.504,967.304,967.30-1.16%10
Dec 23, 20255,020.005,089.804,945.105,025.805,025.801.23%14
Dec 22, 20255,299.255,299.254,936.004,964.704,964.70-1.74%49
Dec 19, 20255,049.005,064.504,939.005,052.805,052.803.06%44
Dec 18, 20254,950.005,037.604,895.854,902.754,902.75-1.17%115
Dec 17, 20255,056.005,118.254,934.004,960.554,960.55-2.30%82
Dec 16, 20255,100.005,120.005,055.005,077.505,077.50-0.59%14
Dec 15, 20255,104.005,150.005,100.005,107.705,107.70-2.03%71
Dec 12, 20255,113.005,253.855,043.355,213.655,213.651.96%256
Dec 11, 20255,104.005,130.255,104.005,113.505,113.500.40%10
Dec 10, 20255,055.305,182.105,055.305,093.255,093.250.75%11
Dec 9, 20255,104.505,111.854,992.255,055.105,055.10-1.09%142
Dec 8, 20255,310.005,340.005,075.005,110.905,110.90-3.67%74
Dec 5, 20255,044.005,409.005,044.005,305.805,305.805.70%548
Dec 4, 20255,115.505,115.505,019.455,019.455,019.45-2.61%51
Dec 3, 20255,165.005,165.005,076.155,154.105,154.10-0.11%11
Dec 2, 20255,183.055,183.055,153.005,160.005,160.00-0.43%9
Dec 1, 20255,202.005,242.605,181.505,182.355,182.35-0.87%21
Nov 28, 20255,161.005,228.005,131.505,228.005,228.001.61%16
Nov 27, 20255,146.305,236.855,125.005,145.305,145.30-0.02%58