NSE - Delayed Quote INR

Foods and Inns Limited (FOODSIN.NS)

Compare
122.40 +0.07 (+0.06%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 127.00 127.00 121.22 122.40 122.40 124,972
Oct 25, 2024 130.80 130.80 121.10 122.33 122.33 178,574
Oct 24, 2024 131.00 133.50 128.30 129.64 129.64 206,822
Oct 23, 2024 117.25 137.88 117.00 134.79 134.79 1,305,047
Oct 22, 2024 128.35 128.35 115.00 116.17 116.17 217,804
Oct 21, 2024 129.01 129.69 125.80 126.45 126.45 74,741
Oct 18, 2024 127.20 129.40 125.00 128.85 128.85 106,078
Oct 17, 2024 127.78 129.97 126.00 128.29 128.29 96,197
Oct 16, 2024 129.00 129.93 125.40 126.87 126.87 129,782
Oct 15, 2024 130.75 130.75 128.25 129.00 129.00 82,689
Oct 14, 2024 133.55 133.55 129.50 130.23 130.23 71,036
Oct 11, 2024 134.00 134.00 131.00 131.60 131.60 32,628
Oct 10, 2024 130.51 132.58 128.90 131.80 131.80 174,468
Oct 9, 2024 134.24 135.25 130.23 131.02 131.02 75,209
Oct 8, 2024 125.65 134.99 120.75 133.55 133.55 157,424
Oct 7, 2024 134.69 134.69 122.86 124.10 124.10 212,872
Oct 4, 2024 132.00 137.00 131.31 133.75 133.75 110,004
Oct 3, 2024 133.45 135.37 131.00 131.54 131.54 122,210
Oct 1, 2024 136.60 138.02 133.50 134.35 134.35 95,632
Sep 30, 2024 138.25 138.61 134.80 135.65 135.65 164,372
Sep 27, 2024 136.15 139.70 133.30 138.30 138.30 339,457
Sep 26, 2024 136.25 139.00 134.43 134.95 134.95 131,856
Sep 25, 2024 141.40 143.70 135.00 135.46 135.46 183,677
Sep 24, 2024 135.16 144.70 134.71 142.11 142.11 493,825
Sep 23, 2024 137.00 137.93 133.70 135.16 135.16 74,340
Sep 20, 2024 133.55 136.80 132.44 133.35 133.35 123,357
Sep 19, 2024 136.46 138.02 130.25 133.11 133.11 82,617
Sep 18, 2024 139.50 140.57 135.00 135.69 135.69 111,010
Sep 17, 2024 133.04 142.48 132.21 139.62 139.62 231,321
Sep 16, 2024 138.84 138.84 132.40 133.04 133.04 115,286
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 135.40 138.01 134.50 136.30 136.30 68,295
Sep 12, 2024 137.90 137.90 132.20 134.14 133.84 140,744
Sep 11, 2024 137.50 139.98 135.10 135.84 135.54 76,784
Sep 10, 2024 136.85 138.78 136.28 137.05 136.74 111,058
Sep 9, 2024 140.15 141.28 135.02 136.15 135.85 133,889
Sep 6, 2024 142.45 143.27 138.80 141.70 141.38 130,068
Sep 5, 2024 139.25 145.45 138.69 142.11 141.79 503,498
Sep 4, 2024 138.00 145.50 137.70 138.69 138.38 409,194
Sep 3, 2024 130.85 145.00 130.00 140.92 140.60 875,840
Sep 2, 2024 135.90 135.91 128.71 130.08 129.79 371,526
Aug 30, 2024 135.40 136.77 133.69 133.89 133.59 119,794
Aug 29, 2024 137.65 138.42 133.62 134.31 134.01 127,221
Aug 28, 2024 137.50 141.50 136.90 137.64 137.33 171,972
Aug 27, 2024 138.60 139.17 136.30 136.92 136.61 126,398
Aug 26, 2024 140.01 141.09 137.01 137.56 137.25 139,669
Aug 23, 2024 144.54 144.54 139.60 139.88 139.57 166,180
Aug 22, 2024 148.00 148.00 142.02 143.59 143.27 142,976
Aug 21, 2024 140.01 146.00 140.01 145.18 144.86 126,979
Aug 20, 2024 143.70 147.40 137.43 139.92 139.61 378,125
Aug 19, 2024 131.06 147.00 130.81 142.67 142.35 755,981
Aug 16, 2024 131.55 135.29 128.70 129.93 129.64 201,937
Aug 14, 2024 137.60 138.85 129.10 130.07 129.78 373,302
Aug 13, 2024 141.80 142.46 135.10 135.66 135.36 498,146
Aug 12, 2024 146.00 146.48 138.11 144.09 143.77 303,414
Aug 9, 2024 148.49 150.01 146.00 146.22 145.89 109,992
Aug 8, 2024 148.90 150.90 145.68 146.42 146.09 307,951
Aug 7, 2024 145.80 149.00 140.03 147.03 146.70 260,902
Aug 6, 2024 149.00 151.59 142.49 143.43 143.11 497,861
Aug 5, 2024 155.49 155.76 146.62 147.51 147.18 500,673
Aug 2, 2024 158.50 164.20 156.41 157.54 157.19 579,714
Aug 1, 2024 162.10 163.89 157.60 160.03 159.67 496,895
Jul 31, 2024 162.02 164.98 158.33 162.05 161.69 612,948
Jul 30, 2024 150.49 164.00 150.49 160.43 160.07 1,391,671
Jul 29, 2024 155.90 157.45 149.50 150.72 150.38 204,595
Jul 26, 2024 150.95 154.98 149.87 153.08 152.74 222,090
Jul 25, 2024 148.55 151.89 147.80 150.55 150.21 121,823
Jul 24, 2024 147.50 151.00 147.50 149.09 148.76 116,587
Jul 23, 2024 151.75 151.75 145.00 147.45 147.12 214,570
Jul 22, 2024 146.03 151.54 145.45 149.08 148.75 184,160
Jul 19, 2024 147.40 148.28 145.11 146.51 146.18 133,953
Jul 18, 2024 149.30 149.87 146.86 147.46 147.13 234,093
Jul 16, 2024 149.17 150.47 148.26 148.83 148.50 120,275
Jul 15, 2024 150.10 151.51 148.10 148.31 147.98 143,632
Jul 12, 2024 149.74 155.20 148.05 149.99 149.65 185,280
Jul 11, 2024 152.09 153.50 148.10 148.97 148.64 264,146
Jul 10, 2024 154.58 157.00 146.99 150.59 150.25 264,532
Jul 9, 2024 154.00 159.60 154.00 156.05 155.70 263,941
Jul 8, 2024 157.80 158.88 152.11 152.65 152.31 223,559
Jul 5, 2024 151.00 160.00 150.91 156.74 156.39 687,377
Jul 4, 2024 149.55 151.54 147.51 150.36 150.02 301,791
Jul 3, 2024 150.80 151.99 148.95 149.25 148.92 162,591
Jul 2, 2024 151.00 152.99 148.26 149.76 149.43 202,216
Jul 1, 2024 147.70 152.03 147.00 150.08 149.74 191,564
Jun 28, 2024 147.75 149.05 146.16 147.15 146.82 99,511
Jun 27, 2024 148.00 149.45 146.31 146.97 146.64 168,305
Jun 26, 2024 150.00 150.79 148.33 148.67 148.34 140,098
Jun 25, 2024 152.15 152.64 148.21 149.51 149.18 176,074
Jun 24, 2024 154.35 155.89 150.60 151.43 151.09 167,738
Jun 21, 2024 151.25 154.60 150.51 154.20 153.86 312,817
Jun 20, 2024 148.55 152.99 148.55 150.48 150.14 258,842
Jun 19, 2024 149.60 153.00 147.00 148.03 147.70 185,604
Jun 18, 2024 150.25 151.04 147.60 149.27 148.94 128,164
Jun 14, 2024 150.68 154.00 147.70 149.73 149.40 238,092
Jun 13, 2024 151.66 151.66 148.36 150.00 149.66 119,424
Jun 12, 2024 150.90 155.98 150.08 150.85 150.51 163,964
Jun 11, 2024 149.90 152.00 148.50 150.92 150.58 113,236
Jun 10, 2024 148.80 153.70 146.50 149.67 149.34 231,000
Jun 7, 2024 145.35 150.50 145.20 147.30 146.97 289,461
Jun 6, 2024 147.25 147.25 144.00 144.45 144.13 186,935
Jun 5, 2024 135.10 148.65 135.05 144.10 143.78 287,702
Jun 4, 2024 142.30 142.75 133.00 138.25 137.94 482,618
Jun 3, 2024 149.90 150.35 142.80 143.55 143.23 335,219
May 31, 2024 144.40 145.50 142.10 144.10 143.78 241,254
May 30, 2024 143.40 145.75 142.50 143.10 142.78 250,930
May 29, 2024 141.75 146.50 141.00 143.65 143.33 164,150
May 28, 2024 143.00 143.60 140.00 141.95 141.63 258,610
May 27, 2024 146.20 146.20 142.30 143.50 143.18 332,765
May 24, 2024 146.95 150.50 145.50 146.20 145.87 231,649
May 23, 2024 149.80 149.80 147.00 147.05 146.72 161,501
May 22, 2024 149.10 150.00 147.00 147.85 147.52 248,398
May 21, 2024 151.80 151.80 147.00 147.65 147.32 372,597
May 17, 2024 151.65 152.00 146.00 148.00 147.67 388,501
May 16, 2024 152.90 157.70 150.00 150.70 150.36 448,909
May 15, 2024 150.75 155.00 147.80 153.15 152.81 244,382
May 14, 2024 144.85 149.40 144.85 148.50 148.17 175,701
May 13, 2024 146.85 146.85 140.10 144.30 143.98 294,278
May 10, 2024 145.90 147.40 143.60 145.65 145.32 248,977
May 9, 2024 151.50 151.50 142.60 144.00 143.68 308,810
May 8, 2024 149.95 153.05 148.30 149.00 148.67 209,799
May 7, 2024 153.00 154.90 148.00 149.95 149.61 220,669
May 6, 2024 158.80 158.95 151.80 152.70 152.36 255,143
May 3, 2024 154.55 159.40 152.10 159.00 158.64 501,026
May 2, 2024 157.30 158.70 153.90 154.50 154.15 394,250
Apr 30, 2024 162.90 164.40 156.30 157.25 156.90 448,988
Apr 29, 2024 164.95 166.00 160.75 161.45 161.09 426,191
Apr 26, 2024 168.90 169.40 162.70 163.10 162.74 439,315
Apr 25, 2024 173.90 174.90 166.50 167.55 167.18 581,123
Apr 24, 2024 172.00 177.25 171.05 174.00 173.61 602,665
Apr 23, 2024 170.00 176.75 168.80 172.00 171.62 786,691
Apr 22, 2024 172.50 174.10 167.75 168.35 167.97 415,197
Apr 19, 2024 162.20 174.75 161.90 170.90 170.52 1,315,557
Apr 18, 2024 165.00 173.40 163.15 165.90 165.53 1,675,265
Apr 16, 2024 159.25 166.50 158.00 164.65 164.28 715,326
Apr 15, 2024 163.00 167.80 157.10 161.20 160.84 1,303,494
Apr 12, 2024 161.00 163.45 157.05 159.25 158.89 883,476
Apr 10, 2024 149.15 167.40 147.15 162.70 162.34 4,721,917
Apr 9, 2024 147.00 148.30 139.95 142.65 142.33 136,056
Apr 8, 2024 145.90 154.00 145.90 147.10 146.77 199,871
Apr 5, 2024 144.00 147.45 142.25 145.40 145.07 168,639
Apr 4, 2024 142.80 145.00 140.00 143.90 143.58 158,519
Apr 3, 2024 138.65 144.20 137.95 141.75 141.43 395,558
Apr 2, 2024 138.75 141.50 138.75 139.85 139.54 110,282
Apr 1, 2024 131.40 142.30 131.40 140.35 140.04 400,076
Mar 28, 2024 131.90 134.50 129.20 130.35 130.06 240,696
Mar 27, 2024 130.25 132.15 130.25 130.85 130.56 460,283
Mar 26, 2024 130.95 133.40 127.40 130.10 129.81 371,736
Mar 22, 2024 130.00 134.50 129.10 130.95 130.66 338,416
Mar 21, 2024 130.00 133.00 128.95 129.30 129.01 229,759
Mar 20, 2024 133.10 134.00 127.15 127.90 127.61 396,945
Mar 19, 2024 133.00 134.05 129.30 133.25 132.95 327,547
Mar 18, 2024 134.50 136.65 132.50 132.90 132.60 239,570
Mar 15, 2024 140.50 145.00 131.70 133.20 132.90 1,067,206
Mar 14, 2024 133.75 145.05 129.15 140.35 140.04 1,469,363
Mar 13, 2024 135.30 136.70 126.30 131.95 131.65 366,376
Mar 12, 2024 141.95 141.95 133.00 135.20 134.90 305,946
Mar 11, 2024 145.00 147.10 138.20 139.05 138.74 241,986
Mar 7, 2024 143.50 149.70 143.50 145.15 144.83 157,990
Mar 6, 2024 146.85 147.30 141.45 143.30 142.98 216,198
Mar 5, 2024 154.00 155.25 147.05 147.80 147.47 275,295
Mar 4, 2024 156.70 158.90 152.40 153.90 153.56 366,432
Mar 1, 2024 145.45 159.30 142.60 154.35 154.00 1,068,730
Feb 29, 2024 144.60 144.90 140.70 143.75 143.43 94,397
Feb 28, 2024 148.50 148.95 141.60 143.55 143.23 157,486
Feb 27, 2024 150.10 154.75 145.75 147.45 147.12 249,509
Feb 26, 2024 153.30 155.05 149.70 150.40 150.06 155,284
Feb 23, 2024 155.90 158.50 152.20 154.25 153.91 166,470
Feb 22, 2024 156.10 156.95 150.70 153.70 153.36 135,631
Feb 21, 2024 151.95 157.00 149.00 154.65 154.30 660,758
Feb 20, 2024 147.10 152.50 147.00 151.20 150.86 476,144
Feb 19, 2024 149.40 151.90 147.10 148.70 148.37 136,875
Feb 16, 2024 147.25 150.00 145.80 149.40 149.07 200,239
Feb 15, 2024 143.55 147.50 142.00 145.05 144.73 157,636
Feb 14, 2024 139.00 143.90 138.00 142.05 141.73 119,425
Feb 13, 2024 140.60 143.00 136.80 140.95 140.63 212,481
Feb 12, 2024 145.05 148.65 138.00 139.25 138.94 256,112
Feb 9, 2024 147.60 149.00 141.00 145.70 145.37 268,671
Feb 8, 2024 146.05 149.80 144.50 147.55 147.22 346,712
Feb 7, 2024 147.20 149.60 144.00 147.35 147.02 365,219
Feb 6, 2024 137.15 150.00 134.85 146.05 145.72 1,399,264
Feb 5, 2024 145.00 145.05 134.50 135.60 135.30 723,266
Feb 2, 2024 142.20 148.70 142.20 144.85 144.53 347,980
Feb 1, 2024 144.95 151.35 140.75 141.85 141.53 819,369
Jan 31, 2024 155.50 158.00 151.50 152.45 152.11 202,262
Jan 30, 2024 156.80 158.55 151.95 153.45 153.11 240,494
Jan 29, 2024 156.25 158.05 155.00 155.50 155.15 192,743
Jan 25, 2024 154.90 158.85 154.90 156.25 155.90 133,220
Jan 24, 2024 155.00 156.40 150.75 154.30 153.95 324,409
Jan 23, 2024 162.75 163.20 149.90 151.45 151.11 506,611
Jan 19, 2024 168.30 169.60 161.75 163.80 163.43 201,992
Jan 18, 2024 167.60 171.35 165.10 166.60 166.23 302,933
Jan 17, 2024 169.90 173.00 167.00 167.75 167.37 244,240
Jan 16, 2024 171.05 173.55 167.00 170.95 170.57 334,077
Jan 15, 2024 172.10 172.10 172.10 172.10 171.72 -
Jan 12, 2024 172.00 174.70 170.95 172.10 171.72 233,769
Jan 11, 2024 170.80 175.25 169.10 171.10 170.72 369,004
Jan 10, 2024 173.60 174.35 168.30 169.80 169.42 220,051
Jan 9, 2024 168.90 178.30 167.50 173.50 173.11 618,189
Jan 8, 2024 172.65 172.65 167.90 168.30 167.92 257,491
Jan 5, 2024 165.90 175.50 165.90 171.70 171.32 892,628
Jan 4, 2024 166.00 168.25 163.00 165.40 165.03 238,276
Jan 3, 2024 163.20 168.95 162.55 164.65 164.28 437,630
Jan 2, 2024 161.05 166.35 159.00 163.20 162.84 268,856
Jan 1, 2024 160.80 163.00 159.80 161.25 160.89 188,257
Dec 29, 2023 162.00 163.00 159.10 160.05 159.69 173,128
Dec 28, 2023 164.05 165.80 160.25 161.25 160.89 199,611
Dec 27, 2023 163.20 168.35 162.75 164.05 163.68 309,180
Dec 26, 2023 164.10 165.45 161.40 162.75 162.39 459,528
Dec 22, 2023 165.70 170.00 162.55 163.80 163.43 618,413
Dec 21, 2023 162.00 171.80 153.95 164.90 164.53 4,097,509
Dec 20, 2023 168.90 170.00 160.10 162.00 161.64 622,515
Dec 19, 2023 169.70 169.95 166.80 167.90 167.52 289,008
Dec 18, 2023 170.45 170.75 168.00 168.40 168.02 165,259
Dec 15, 2023 172.25 173.50 168.65 169.35 168.97 220,167
Dec 14, 2023 171.50 174.50 170.15 171.10 170.72 282,900
Dec 13, 2023 168.25 176.00 166.45 171.60 171.22 381,466
Dec 12, 2023 170.90 171.40 167.00 167.80 167.42 287,295
Dec 11, 2023 171.35 171.80 166.25 169.95 169.57 485,360
Dec 8, 2023 177.45 178.00 169.70 171.15 170.77 259,386
Dec 7, 2023 174.00 178.80 172.70 176.70 176.30 265,601
Dec 6, 2023 177.75 177.90 172.25 172.85 172.46 272,101
Dec 5, 2023 174.10 178.40 171.70 176.85 176.45 463,765
Dec 4, 2023 173.00 177.20 169.45 172.65 172.26 647,595
Dec 1, 2023 170.10 171.05 169.25 170.05 169.67 142,175
Nov 30, 2023 171.30 171.90 168.40 169.90 169.52 248,329
Nov 29, 2023 171.90 172.95 169.00 170.15 169.77 284,108
Nov 28, 2023 173.00 173.45 168.20 170.45 170.07 257,459
Nov 24, 2023 172.80 175.00 169.50 171.40 171.02 288,753
Nov 23, 2023 173.90 173.90 169.30 171.80 171.42 351,225
Nov 22, 2023 170.20 172.65 169.00 170.10 169.72 308,250
Nov 21, 2023 173.85 175.60 167.95 169.05 168.67 446,052
Nov 20, 2023 180.05 183.00 171.45 172.30 171.91 426,856
Nov 17, 2023 182.60 182.60 176.95 180.30 179.90 540,827
Nov 16, 2023 181.00 183.80 180.00 180.65 180.25 188,069
Nov 15, 2023 182.80 183.85 179.20 180.05 179.65 697,474
Nov 13, 2023 180.35 183.75 177.05 180.10 179.70 494,636
Nov 10, 2023 174.85 181.95 168.20 178.90 178.50 1,846,352
Nov 9, 2023 181.95 185.80 180.20 184.25 183.84 713,341
Nov 8, 2023 181.70 183.50 177.10 181.95 181.54 330,911
Nov 7, 2023 186.00 186.95 176.80 180.75 180.35 446,319
Nov 6, 2023 179.00 188.90 178.10 186.60 186.18 448,537
Nov 3, 2023 176.45 183.25 175.00 177.55 177.15 386,222
Nov 2, 2023 175.90 176.90 173.00 175.05 174.66 155,402
Nov 1, 2023 173.45 176.95 171.30 174.60 174.21 171,530
Oct 31, 2023 173.45 175.50 171.25 173.05 172.66 164,824
Oct 30, 2023 174.50 176.70 171.10 172.40 172.01 229,744

Related Tickers

MANORAMA.NS Manorama Industries Limited
917.50
+1.78%
 
MUKKA.NS Mukka Proteins Limited
42.69
+1.76%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
2,690.50
+2.01%
 
BIKAJI.NS Bikaji Foods International Limited
855.05
-1.28%
 
AWL.NS Adani Wilmar Limited
324.70
+0.14%
 
LOTB.BR Lotus Bakeries NV
12,240.00
+0.16%