Foseco Crucible (India) Limited (BOM:523160)
India
· Delayed Price · Currency is INR 1,355.80
+44.05 (3.36%)
At close: Apr 28, 2026
Foseco Crucible (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,319.00 | 1,377.80 | 1,319.00 | 1,355.80 | 1,355.80 | 3.36% | 1,742 |
| Apr 27, 2026 | 1,389.80 | 1,413.95 | 1,302.30 | 1,311.75 | 1,311.75 | -3.02% | 2,924 |
| Apr 24, 2026 | 1,457.25 | 1,457.25 | 1,345.00 | 1,352.65 | 1,352.65 | -5.60% | 1,745 |
| Apr 23, 2026 | 1,470.00 | 1,470.00 | 1,414.15 | 1,432.85 | 1,432.85 | -4.06% | 1,853 |
| Apr 22, 2026 | 1,499.70 | 1,499.70 | 1,456.30 | 1,493.55 | 1,493.55 | -0.41% | 192 |
| Apr 21, 2026 | 1,497.25 | 1,510.00 | 1,471.00 | 1,499.70 | 1,499.70 | 0.16% | 324 |
| Apr 20, 2026 | 1,501.00 | 1,501.00 | 1,455.10 | 1,497.25 | 1,497.25 | -1.90% | 308 |
| Apr 17, 2026 | 1,450.05 | 1,550.00 | 1,450.05 | 1,526.25 | 1,526.25 | 2.24% | 1,117 |
| Apr 16, 2026 | 1,449.95 | 1,525.00 | 1,420.00 | 1,492.75 | 1,492.75 | 3.32% | 954 |
| Apr 15, 2026 | 1,398.00 | 1,446.90 | 1,385.00 | 1,444.75 | 1,444.75 | 5.41% | 441 |
| Apr 13, 2026 | 1,274.00 | 1,381.85 | 1,260.00 | 1,370.60 | 1,370.60 | 0.62% | 436 |
| Apr 10, 2026 | 1,315.95 | 1,366.60 | 1,315.95 | 1,362.10 | 1,362.10 | 4.55% | 413 |
| Apr 9, 2026 | 1,287.00 | 1,316.00 | 1,246.00 | 1,302.85 | 1,302.85 | 1.23% | 2,205 |
| Apr 8, 2026 | 1,316.00 | 1,316.00 | 1,265.05 | 1,287.00 | 1,287.00 | 0.30% | 299 |
| Apr 7, 2026 | 1,251.00 | 1,298.95 | 1,251.00 | 1,283.15 | 1,283.15 | 1.26% | 425 |
| Apr 6, 2026 | 1,241.00 | 1,292.00 | 1,241.00 | 1,267.15 | 1,267.15 | -1.48% | 157 |
| Apr 2, 2026 | 1,213.90 | 1,292.95 | 1,212.75 | 1,286.15 | 1,286.15 | 4.66% | 443 |
| Apr 1, 2026 | 1,257.95 | 1,257.95 | 1,225.00 | 1,228.90 | 1,228.90 | 5.92% | 94 |
| Mar 30, 2026 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.25 | 1,160.25 | -2.12% | 1,442 |
| Mar 27, 2026 | 1,257.60 | 1,267.35 | 1,180.20 | 1,185.40 | 1,185.40 | -3.93% | 2,159 |
| Mar 25, 2026 | 1,220.25 | 1,295.90 | 1,204.00 | 1,233.90 | 1,233.90 | 1.71% | 1,974 |
| Mar 24, 2026 | 1,207.15 | 1,232.80 | 1,200.00 | 1,213.20 | 1,213.20 | 1.69% | 428 |
| Mar 23, 2026 | 1,264.95 | 1,264.95 | 1,190.00 | 1,193.00 | 1,193.00 | -6.50% | 1,211 |
| Mar 20, 2026 | 1,256.70 | 1,295.00 | 1,256.70 | 1,275.90 | 1,275.90 | 1.58% | 423 |
| Mar 19, 2026 | 1,248.00 | 1,285.00 | 1,224.95 | 1,256.10 | 1,256.10 | 0.48% | 1,150 |
| Mar 18, 2026 | 1,242.95 | 1,264.00 | 1,224.95 | 1,250.15 | 1,250.15 | 4.13% | 965 |
| Mar 17, 2026 | 1,245.05 | 1,246.10 | 1,198.00 | 1,200.55 | 1,200.55 | -3.54% | 1,663 |
| Mar 16, 2026 | 1,320.00 | 1,320.00 | 1,210.00 | 1,244.65 | 1,244.65 | 0.29% | 724 |
| Mar 13, 2026 | 1,265.00 | 1,268.95 | 1,223.00 | 1,241.05 | 1,241.05 | -2.71% | 671 |
| Mar 12, 2026 | 1,259.00 | 1,299.40 | 1,259.00 | 1,275.65 | 1,275.65 | -1.19% | 1,151 |
| Mar 11, 2026 | 1,290.25 | 1,309.50 | 1,290.20 | 1,290.95 | 1,290.95 | 0.55% | 381 |
| Mar 10, 2026 | 1,298.00 | 1,298.00 | 1,256.60 | 1,283.90 | 1,283.90 | 1.00% | 2,375 |
| Mar 9, 2026 | 1,290.00 | 1,326.00 | 1,251.00 | 1,271.20 | 1,271.20 | -4.80% | 911 |
| Mar 6, 2026 | 1,337.00 | 1,338.95 | 1,313.30 | 1,335.30 | 1,335.30 | -0.01% | 868 |
| Mar 5, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.45 | 1,335.45 | 3.40% | 902 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,285.10 | 1,291.55 | 1,291.55 | -2.56% | 216 |
| Mar 2, 2026 | 1,299.90 | 1,346.00 | 1,275.15 | 1,325.50 | 1,325.50 | 1.17% | 368 |
| Feb 27, 2026 | 1,309.10 | 1,349.95 | 1,295.00 | 1,310.20 | 1,310.20 | 0.08% | 6,075 |
| Feb 26, 2026 | 1,335.40 | 1,340.00 | 1,306.00 | 1,309.10 | 1,309.10 | -1.97% | 6,413 |
| Feb 25, 2026 | 1,362.00 | 1,362.00 | 1,320.00 | 1,335.40 | 1,335.40 | -1.83% | 1,134 |
| Feb 24, 2026 | 1,365.00 | 1,399.00 | 1,313.30 | 1,360.25 | 1,360.25 | -1.54% | 1,071 |
| Feb 23, 2026 | 1,390.00 | 1,390.30 | 1,380.00 | 1,381.50 | 1,381.50 | -0.03% | 196 |
| Feb 20, 2026 | 1,390.00 | 1,404.00 | 1,378.00 | 1,381.95 | 1,381.95 | -1.76% | 2,393 |
| Feb 19, 2026 | 1,500.00 | 1,515.30 | 1,404.00 | 1,406.65 | 1,406.65 | -2.99% | 432 |
| Feb 18, 2026 | 1,405.05 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.71% | 885 |
| Feb 17, 2026 | 1,460.00 | 1,463.10 | 1,404.95 | 1,411.70 | 1,411.70 | -3.46% | 426 |
| Feb 16, 2026 | 1,430.10 | 1,480.00 | 1,417.00 | 1,462.35 | 1,462.35 | 1.27% | 878 |
| Feb 13, 2026 | 1,435.00 | 1,459.00 | 1,413.10 | 1,444.05 | 1,444.05 | 0.63% | 1,579 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,405.20 | 1,434.95 | 1,434.95 | -4.99% | 619 |
| Feb 11, 2026 | 1,509.80 | 1,550.00 | 1,451.00 | 1,510.35 | 1,510.35 | 0.80% | 1,390 |
| Feb 10, 2026 | 1,466.65 | 1,510.00 | 1,460.00 | 1,498.35 | 1,498.35 | 2.16% | 324 |
| Feb 9, 2026 | 1,456.00 | 1,489.80 | 1,450.00 | 1,466.65 | 1,466.65 | 1.16% | 267 |
| Feb 6, 2026 | 1,499.00 | 1,499.00 | 1,415.10 | 1,449.80 | 1,449.80 | -0.08% | 704 |
| Feb 5, 2026 | 1,449.60 | 1,461.00 | 1,449.60 | 1,451.00 | 1,451.00 | 0.16% | 1,391 |
| Feb 4, 2026 | 1,546.80 | 1,546.80 | 1,436.05 | 1,448.70 | 1,448.70 | -4.18% | 662 |
| Feb 3, 2026 | 1,362.00 | 1,598.80 | 1,362.00 | 1,511.90 | 1,511.90 | 12.40% | 1,111 |
| Feb 2, 2026 | 1,374.25 | 1,394.00 | 1,340.00 | 1,345.15 | 1,345.15 | -2.41% | 458 |
| Feb 1, 2026 | 1,394.95 | 1,394.95 | 1,320.30 | 1,378.35 | 1,378.35 | 3.39% | 259 |
| Jan 30, 2026 | 1,320.00 | 1,351.10 | 1,320.00 | 1,333.20 | 1,333.20 | 0.62% | 691 |
| Jan 29, 2026 | 1,328.45 | 1,328.45 | 1,315.00 | 1,325.00 | 1,325.00 | -0.25% | 710 |
| Jan 28, 2026 | 1,317.00 | 1,354.00 | 1,317.00 | 1,328.35 | 1,328.35 | 0.33% | 821 |
| Jan 27, 2026 | 1,381.30 | 1,381.30 | 1,320.05 | 1,323.95 | 1,323.95 | -4.15% | 578 |
| Jan 23, 2026 | 1,372.00 | 1,414.30 | 1,372.00 | 1,381.30 | 1,381.30 | 0.39% | 129 |
| Jan 22, 2026 | 1,410.00 | 1,445.90 | 1,366.10 | 1,376.00 | 1,376.00 | 0.64% | 147 |
| Jan 21, 2026 | 1,385.00 | 1,396.00 | 1,360.00 | 1,367.30 | 1,367.30 | -2.53% | 648 |
| Jan 20, 2026 | 1,474.95 | 1,474.95 | 1,400.00 | 1,402.80 | 1,402.80 | -0.87% | 1,938 |
| Jan 19, 2026 | 1,457.10 | 1,460.00 | 1,411.10 | 1,415.10 | 1,415.10 | -2.88% | 801 |
| Jan 16, 2026 | 1,489.50 | 1,489.50 | 1,452.25 | 1,457.10 | 1,457.10 | -0.91% | 195 |
| Jan 14, 2026 | 1,475.05 | 1,485.00 | 1,470.00 | 1,470.50 | 1,470.50 | -0.01% | 92 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,470.00 | 1,470.70 | 1,470.70 | -4.47% | 657 |
| Jan 12, 2026 | 1,526.00 | 1,551.00 | 1,522.20 | 1,539.45 | 1,539.45 | -0.12% | 1,339 |
| Jan 9, 2026 | 1,553.85 | 1,553.85 | 1,526.00 | 1,541.30 | 1,541.30 | -0.81% | 2,685 |
| Jan 8, 2026 | 1,549.00 | 1,554.95 | 1,540.10 | 1,553.85 | 1,553.85 | 0.69% | 589 |
| Jan 7, 2026 | 1,564.00 | 1,564.00 | 1,541.00 | 1,543.25 | 1,543.25 | -0.07% | 400 |
| Jan 6, 2026 | 1,544.10 | 1,549.80 | 1,543.05 | 1,544.40 | 1,544.40 | 0.02% | 415 |
| Jan 5, 2026 | 1,550.00 | 1,550.00 | 1,541.10 | 1,544.10 | 1,544.10 | -0.06% | 486 |
| Jan 2, 2026 | 1,545.00 | 1,555.55 | 1,541.50 | 1,545.05 | 1,545.05 | - | 598 |
| Jan 1, 2026 | 1,545.00 | 1,554.00 | 1,541.20 | 1,545.00 | 1,545.00 | 0.01% | 947 |
| Dec 31, 2025 | 1,557.30 | 1,562.00 | 1,541.15 | 1,544.85 | 1,544.85 | -0.80% | 2,385 |
| Dec 30, 2025 | 1,584.00 | 1,584.00 | 1,553.05 | 1,557.30 | 1,557.30 | 0.12% | 2,619 |
| Dec 29, 2025 | 1,505.00 | 1,563.50 | 1,505.00 | 1,555.45 | 1,555.45 | 1.45% | 4,992 |
| Dec 26, 2025 | 1,548.00 | 1,553.90 | 1,533.00 | 1,533.25 | 1,533.25 | -1.37% | 1,657 |
| Dec 24, 2025 | 1,530.25 | 1,562.00 | 1,530.25 | 1,554.50 | 1,554.50 | 1.41% | 4,561 |
| Dec 23, 2025 | 1,538.00 | 1,546.70 | 1,530.50 | 1,532.90 | 1,532.90 | 0.14% | 961 |
| Dec 22, 2025 | 1,538.00 | 1,543.80 | 1,528.65 | 1,530.70 | 1,530.70 | -0.47% | 863 |
| Dec 19, 2025 | 1,541.00 | 1,542.10 | 1,511.10 | 1,538.00 | 1,538.00 | 0.05% | 1,697 |
| Dec 18, 2025 | 1,538.15 | 1,552.65 | 1,536.50 | 1,537.25 | 1,537.25 | -0.08% | 537 |
| Dec 17, 2025 | 1,540.00 | 1,558.90 | 1,538.00 | 1,538.50 | 1,538.50 | 0.11% | 141 |
| Dec 16, 2025 | 1,559.90 | 1,559.90 | 1,536.50 | 1,536.85 | 1,536.85 | -0.08% | 537 |
| Dec 15, 2025 | 1,551.00 | 1,562.55 | 1,531.00 | 1,538.05 | 1,538.05 | -0.78% | 119 |
| Dec 12, 2025 | 1,547.70 | 1,555.00 | 1,547.00 | 1,550.10 | 1,550.10 | 0.66% | 505 |
| Dec 11, 2025 | 1,530.00 | 1,543.80 | 1,530.00 | 1,540.00 | 1,540.00 | -0.25% | 245 |
| Dec 10, 2025 | 1,516.60 | 1,551.00 | 1,516.60 | 1,543.80 | 1,543.80 | -0.28% | 1,409 |
| Dec 9, 2025 | 1,517.45 | 1,550.00 | 1,500.10 | 1,548.15 | 1,548.15 | 2.02% | 3,694 |
| Dec 8, 2025 | 1,547.00 | 1,549.60 | 1,502.10 | 1,517.45 | 1,517.45 | -1.69% | 2,479 |
| Dec 5, 2025 | 1,563.95 | 1,577.00 | 1,536.30 | 1,543.50 | 1,543.50 | -0.21% | 1,103 |
| Dec 4, 2025 | 1,564.95 | 1,564.95 | 1,540.00 | 1,546.80 | 1,546.80 | -1.39% | 939 |
| Dec 3, 2025 | 1,540.00 | 1,570.00 | 1,530.00 | 1,568.55 | 1,568.55 | 1.45% | 1,012 |
| Dec 2, 2025 | 1,554.80 | 1,554.80 | 1,536.25 | 1,546.15 | 1,546.15 | 0.69% | 178 |
| Dec 1, 2025 | 1,530.00 | 1,549.00 | 1,530.00 | 1,535.60 | 1,535.60 | -1.30% | 365 |