Foods and Inns Limited (BOM:507552)
India
· Delayed Price · Currency is INR 65.39
+0.21 (0.32%)
At close: Apr 29, 2026
Foods and Inns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.55 | 66.36 | 60.99 | 65.18 | 65.18 | 5.73% | 47,555 |
| Apr 27, 2026 | 57.51 | 62.63 | 57.10 | 61.65 | 61.65 | 7.82% | 21,913 |
| Apr 24, 2026 | 59.26 | 59.61 | 56.95 | 57.18 | 57.18 | -3.51% | 2,773 |
| Apr 23, 2026 | 59.45 | 60.96 | 59.00 | 59.26 | 59.26 | -0.12% | 9,455 |
| Apr 22, 2026 | 60.12 | 60.88 | 58.90 | 59.33 | 59.33 | -1.05% | 11,306 |
| Apr 21, 2026 | 60.05 | 62.54 | 59.45 | 59.96 | 59.96 | -0.78% | 9,504 |
| Apr 20, 2026 | 60.99 | 61.49 | 59.98 | 60.43 | 60.43 | -2.07% | 3,775 |
| Apr 17, 2026 | 61.99 | 63.10 | 61.00 | 61.71 | 61.71 | 1.06% | 1,884 |
| Apr 16, 2026 | 61.70 | 61.70 | 60.10 | 61.06 | 61.06 | 0.21% | 3,522 |
| Apr 15, 2026 | 61.90 | 62.27 | 60.89 | 60.93 | 60.93 | 2.39% | 3,218 |
| Apr 13, 2026 | 58.11 | 60.85 | 58.11 | 59.51 | 59.51 | -2.76% | 6,129 |
| Apr 10, 2026 | 60.81 | 63.29 | 60.49 | 61.20 | 61.20 | 2.00% | 14,261 |
| Apr 9, 2026 | 59.96 | 63.00 | 59.00 | 60.00 | 60.00 | 1.04% | 22,894 |
| Apr 8, 2026 | 56.60 | 60.29 | 56.60 | 59.38 | 59.38 | 5.47% | 26,540 |
| Apr 7, 2026 | 55.13 | 56.96 | 55.02 | 56.30 | 56.30 | 2.93% | 8,638 |
| Apr 6, 2026 | 55.00 | 55.72 | 52.77 | 54.70 | 54.70 | 2.19% | 63,796 |
| Apr 2, 2026 | 50.00 | 55.00 | 49.58 | 53.53 | 53.53 | 4.33% | 6,946 |
| Apr 1, 2026 | 49.25 | 52.00 | 49.18 | 51.31 | 51.31 | 10.44% | 13,256 |
| Mar 30, 2026 | 49.20 | 49.73 | 45.00 | 46.46 | 46.46 | -5.72% | 36,628 |
| Mar 27, 2026 | 53.15 | 53.51 | 49.00 | 49.28 | 49.28 | -7.35% | 51,429 |
| Mar 25, 2026 | 55.00 | 55.00 | 52.75 | 53.19 | 53.19 | 1.78% | 83,093 |
| Mar 24, 2026 | 51.10 | 53.06 | 50.92 | 52.26 | 52.26 | 2.65% | 17,830 |
| Mar 23, 2026 | 52.48 | 52.50 | 50.50 | 50.91 | 50.91 | -6.02% | 22,170 |
| Mar 20, 2026 | 53.94 | 54.75 | 53.40 | 54.17 | 54.17 | 2.25% | 11,459 |
| Mar 19, 2026 | 53.28 | 54.00 | 52.75 | 52.98 | 52.98 | -1.89% | 6,882 |
| Mar 18, 2026 | 53.69 | 56.04 | 53.52 | 54.00 | 54.00 | 2.39% | 20,873 |
| Mar 17, 2026 | 54.00 | 54.00 | 52.50 | 52.74 | 52.74 | -2.15% | 8,047 |
| Mar 16, 2026 | 54.90 | 55.50 | 52.50 | 53.90 | 53.90 | -2.02% | 47,753 |
| Mar 13, 2026 | 54.20 | 57.93 | 54.20 | 55.01 | 55.01 | -4.68% | 12,852 |
| Mar 12, 2026 | 56.49 | 60.47 | 55.60 | 57.71 | 57.71 | 1.75% | 13,518 |
| Mar 11, 2026 | 62.74 | 62.74 | 56.02 | 56.72 | 56.72 | -4.25% | 31,992 |
| Mar 10, 2026 | 51.00 | 61.54 | 51.00 | 59.24 | 59.24 | 15.50% | 1,786,945 |
| Mar 9, 2026 | 53.20 | 53.20 | 50.00 | 51.29 | 51.29 | -2.86% | 5,178 |
| Mar 6, 2026 | 53.59 | 53.74 | 52.50 | 52.80 | 52.80 | -1.53% | 9,703 |
| Mar 5, 2026 | 55.37 | 55.46 | 51.00 | 53.62 | 53.62 | -3.06% | 16,702 |
| Mar 4, 2026 | 57.18 | 57.18 | 55.00 | 55.31 | 55.31 | -3.42% | 8,961 |
| Mar 2, 2026 | 54.01 | 57.85 | 54.01 | 57.27 | 57.27 | -1.83% | 1,390 |
| Feb 27, 2026 | 59.34 | 60.00 | 57.99 | 58.34 | 58.34 | -2.70% | 6,329 |
| Feb 26, 2026 | 57.06 | 60.30 | 57.06 | 59.96 | 59.96 | 0.22% | 3,696 |
| Feb 25, 2026 | 62.60 | 62.60 | 59.50 | 59.83 | 59.83 | 1.34% | 4,726 |
| Feb 24, 2026 | 60.01 | 60.74 | 59.04 | 59.04 | 59.04 | -2.81% | 7,856 |
| Feb 23, 2026 | 62.01 | 62.01 | 60.17 | 60.75 | 60.75 | -1.86% | 3,680 |
| Feb 20, 2026 | 61.33 | 62.02 | 60.99 | 61.90 | 61.90 | 2.52% | 2,001 |
| Feb 19, 2026 | 61.51 | 62.19 | 60.21 | 60.38 | 60.38 | -2.04% | 1,548 |
| Feb 18, 2026 | 62.40 | 63.07 | 61.64 | 61.64 | 61.64 | -0.58% | 1,573 |
| Feb 17, 2026 | 61.01 | 62.91 | 61.01 | 62.00 | 62.00 | 1.99% | 2,285 |
| Feb 16, 2026 | 60.95 | 62.41 | 59.83 | 60.79 | 60.79 | -0.67% | 12,217 |
| Feb 13, 2026 | 68.09 | 68.10 | 60.30 | 61.20 | 61.20 | -8.44% | 24,966 |
| Feb 12, 2026 | 71.25 | 71.38 | 66.50 | 66.84 | 66.84 | -6.57% | 13,585 |
| Feb 11, 2026 | 74.05 | 74.41 | 67.80 | 71.54 | 71.54 | -4.09% | 15,525 |
| Feb 10, 2026 | 73.46 | 76.50 | 73.06 | 74.59 | 74.59 | 1.68% | 13,891 |
| Feb 9, 2026 | 71.51 | 77.90 | 71.20 | 73.36 | 73.36 | 4.07% | 15,762 |
| Feb 6, 2026 | 70.99 | 71.71 | 69.40 | 70.49 | 70.49 | 0.64% | 5,703 |
| Feb 5, 2026 | 67.70 | 70.99 | 67.26 | 70.04 | 70.04 | 3.46% | 42,583 |
| Feb 4, 2026 | 61.51 | 68.25 | 61.38 | 67.70 | 67.70 | 8.03% | 17,407 |
| Feb 3, 2026 | 61.82 | 65.83 | 59.48 | 62.67 | 62.67 | 7.96% | 9,445 |
| Feb 2, 2026 | 60.55 | 60.58 | 56.66 | 58.05 | 58.05 | -2.49% | 5,610 |
| Feb 1, 2026 | 60.36 | 60.36 | 59.51 | 59.53 | 59.53 | -1.38% | 245 |
| Jan 30, 2026 | 60.50 | 61.85 | 59.61 | 60.36 | 60.36 | 0.03% | 1,809 |
| Jan 29, 2026 | 61.85 | 62.00 | 59.85 | 60.34 | 60.34 | -2.49% | 4,061 |
| Jan 28, 2026 | 60.86 | 62.26 | 60.20 | 61.88 | 61.88 | 2.37% | 407 |
| Jan 27, 2026 | 62.76 | 62.76 | 60.00 | 60.45 | 60.45 | -2.01% | 476 |
| Jan 23, 2026 | 62.52 | 63.33 | 60.27 | 61.69 | 61.69 | -2.91% | 2,871 |
| Jan 22, 2026 | 62.01 | 63.54 | 61.46 | 63.54 | 63.54 | 1.84% | 6,834 |
| Jan 21, 2026 | 60.99 | 63.14 | 60.79 | 62.39 | 62.39 | 2.43% | 1,443 |
| Jan 20, 2026 | 60.46 | 63.05 | 60.46 | 60.91 | 60.91 | -1.58% | 1,758 |
| Jan 19, 2026 | 62.00 | 62.20 | 61.06 | 61.89 | 61.89 | -1.95% | 1,338 |
| Jan 16, 2026 | 64.12 | 65.60 | 63.00 | 63.12 | 63.12 | -3.26% | 4,592 |
| Jan 14, 2026 | 64.80 | 65.39 | 63.75 | 65.25 | 65.25 | 1.15% | 2,613 |
| Jan 13, 2026 | 65.36 | 65.36 | 64.27 | 64.51 | 64.51 | 0.62% | 842 |
| Jan 12, 2026 | 64.00 | 64.60 | 63.17 | 64.11 | 64.11 | -0.51% | 1,681 |
| Jan 9, 2026 | 67.55 | 67.55 | 64.13 | 64.44 | 64.44 | -5.79% | 7,104 |
| Jan 8, 2026 | 70.10 | 71.25 | 68.10 | 68.40 | 68.40 | -2.08% | 3,345 |
| Jan 7, 2026 | 69.10 | 69.85 | 68.75 | 69.85 | 69.85 | 1.26% | 12,076 |
| Jan 6, 2026 | 68.57 | 71.20 | 67.63 | 68.98 | 68.98 | 0.47% | 11,460 |
| Jan 5, 2026 | 68.95 | 69.09 | 67.92 | 68.66 | 68.66 | -0.42% | 5,018 |
| Jan 2, 2026 | 68.59 | 69.45 | 68.00 | 68.95 | 68.95 | 0.63% | 4,933 |
| Jan 1, 2026 | 68.92 | 69.12 | 68.50 | 68.52 | 68.52 | -2.06% | 682 |
| Dec 31, 2025 | 69.51 | 70.49 | 68.88 | 69.96 | 69.96 | 0.52% | 10,199 |
| Dec 30, 2025 | 69.07 | 69.69 | 69.00 | 69.60 | 69.60 | - | 730 |
| Dec 29, 2025 | 69.70 | 70.00 | 67.78 | 69.60 | 69.60 | 1.05% | 5,285 |
| Dec 26, 2025 | 70.90 | 70.90 | 68.57 | 68.88 | 68.88 | -0.79% | 2,228 |
| Dec 24, 2025 | 69.87 | 70.00 | 68.79 | 69.43 | 69.43 | 0.62% | 5,915 |
| Dec 23, 2025 | 69.85 | 70.99 | 68.64 | 69.00 | 69.00 | -0.81% | 10,448 |
| Dec 22, 2025 | 70.70 | 70.70 | 68.80 | 69.56 | 69.56 | -0.63% | 3,733 |
| Dec 19, 2025 | 71.52 | 71.78 | 69.28 | 70.00 | 70.00 | -1.49% | 1,944 |
| Dec 18, 2025 | 70.41 | 73.40 | 69.13 | 71.06 | 71.06 | 1.49% | 4,049 |
| Dec 17, 2025 | 70.08 | 70.50 | 69.01 | 70.02 | 70.02 | -1.30% | 5,055 |
| Dec 16, 2025 | 71.25 | 72.26 | 69.37 | 70.94 | 70.94 | -0.59% | 5,764 |
| Dec 15, 2025 | 74.72 | 74.72 | 70.60 | 71.36 | 71.36 | -3.18% | 17,253 |
| Dec 12, 2025 | 74.19 | 74.59 | 73.01 | 73.70 | 73.70 | -0.27% | 769 |
| Dec 11, 2025 | 71.01 | 87.64 | 71.01 | 73.90 | 73.90 | 1.14% | 1,380 |
| Dec 10, 2025 | 75.40 | 76.40 | 73.00 | 73.07 | 73.07 | -0.29% | 2,679 |
| Dec 9, 2025 | 73.62 | 74.03 | 72.90 | 73.28 | 73.28 | -1.60% | 4,137 |
| Dec 8, 2025 | 76.97 | 76.97 | 72.60 | 74.47 | 74.47 | -1.56% | 4,922 |
| Dec 5, 2025 | 75.37 | 77.03 | 73.00 | 75.65 | 75.65 | 0.20% | 8,903 |
| Dec 4, 2025 | 75.11 | 76.04 | 74.00 | 75.50 | 75.50 | 0.27% | 15,812 |
| Dec 3, 2025 | 77.38 | 77.46 | 75.03 | 75.30 | 75.30 | -2.21% | 2,210 |
| Dec 2, 2025 | 75.61 | 82.49 | 75.00 | 77.00 | 77.00 | 1.84% | 13,750 |
| Dec 1, 2025 | 76.00 | 76.77 | 75.47 | 75.61 | 75.61 | -0.63% | 11,428 |