NSE - Delayed Quote INR

Foseco India Limited (FOSECOIND.NS)

4,473.30
-54.80
(-1.21%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 20, 20254,549.004,639.004,450.004,473.304,473.302,938
May 19, 20254,626.204,640.004,464.404,528.104,528.102,548
May 16, 20254,695.004,794.804,552.804,626.204,626.207,258
May 15, 20254,350.004,690.004,350.004,621.304,621.3035,866
May 14, 2025 25 Dividend
May 14, 20254,031.004,145.003,911.004,078.104,078.103,544
May 13, 20254,085.004,089.003,972.004,032.104,007.102,443
May 12, 20253,903.004,000.003,900.103,989.103,964.373,839
May 9, 20253,797.903,850.003,602.003,837.303,813.511,360
May 8, 20253,747.003,843.203,747.003,801.603,778.031,489
May 7, 20253,555.003,747.703,551.503,706.603,683.621,014
May 6, 20253,793.003,858.003,676.103,680.303,657.481,387
May 5, 20253,617.103,836.803,617.103,756.303,733.011,447
May 2, 20253,606.303,708.003,606.303,672.103,649.33734
Apr 30, 20253,748.003,748.003,650.003,664.703,641.98591
Apr 29, 20253,727.303,764.003,710.003,718.503,695.44654
Apr 28, 20253,743.003,757.903,684.203,706.203,683.22865
Apr 25, 20253,901.203,903.203,694.903,723.903,700.812,260
Apr 24, 20253,909.803,985.503,850.003,903.303,879.101,047
Apr 23, 20253,980.004,069.903,830.103,921.803,897.481,596
Apr 22, 20253,735.003,999.003,700.103,937.603,913.196,713
Apr 21, 20253,555.003,748.003,543.003,723.003,699.922,093
Apr 17, 20253,556.003,615.003,532.203,554.703,532.661,022
Apr 16, 20253,620.103,630.003,535.703,561.303,539.221,159
Apr 15, 20253,430.003,635.803,395.203,584.103,561.882,153
Apr 11, 20253,402.403,449.003,388.453,426.053,404.811,397
Apr 9, 20253,381.203,398.603,315.103,380.003,359.04578
Apr 8, 20253,375.653,399.003,357.003,387.103,366.10880
Apr 7, 20253,351.003,378.003,250.553,343.003,322.271,669
Apr 4, 20253,510.253,589.003,402.103,434.603,413.302,149
Apr 3, 20253,410.103,567.853,410.103,505.053,483.321,207
Apr 2, 20253,462.353,524.003,462.353,492.853,471.19780
Apr 1, 20253,434.253,486.003,316.953,421.653,400.431,630
Mar 28, 20253,486.003,560.303,405.103,434.253,412.961,596
Mar 27, 20253,495.553,529.953,413.353,452.853,431.441,666
Mar 26, 20253,585.103,595.003,472.003,495.553,473.881,699
Mar 25, 20253,713.703,745.003,544.903,556.453,534.403,032
Mar 24, 20253,749.003,755.503,656.053,713.703,690.67956
Mar 21, 20253,656.403,803.053,656.403,724.753,701.66859
Mar 20, 20253,720.753,764.353,619.953,656.403,633.731,182
Mar 19, 20253,573.253,730.003,563.753,720.753,697.681,258
Mar 18, 20253,458.853,458.853,458.853,458.853,437.40-
Mar 17, 20253,458.703,509.003,425.003,458.853,437.401,840
Mar 13, 20253,500.053,540.253,455.003,458.703,437.263,603
Mar 12, 20253,493.303,587.903,450.003,503.803,482.082,116
Mar 11, 20253,574.003,574.003,440.003,458.153,436.711,805
Mar 10, 20253,648.953,713.003,532.453,586.603,564.361,834
Mar 7, 20253,557.953,650.003,525.503,613.403,591.001,125
Mar 6, 20253,442.603,561.853,442.603,524.503,502.651,242
Mar 5, 20253,395.553,450.003,341.103,425.503,404.261,017
Mar 4, 20253,380.003,450.103,350.003,367.453,346.57775
Mar 3, 20253,678.003,678.003,311.003,376.603,355.662,640
Feb 28, 20253,362.003,549.003,205.003,513.153,491.373,225
Feb 27, 20253,547.253,547.253,366.053,395.453,374.40863
Feb 25, 20253,469.153,531.703,449.953,511.903,490.13729
Feb 24, 20253,535.003,558.303,466.003,496.153,474.47508
Feb 21, 20253,454.003,575.003,443.953,558.353,536.291,100
Feb 20, 20253,435.903,460.203,403.353,422.153,400.93673
Feb 19, 20253,260.003,450.053,260.003,409.553,388.41954
Feb 18, 20253,339.053,387.903,305.003,320.253,299.661,149
Feb 17, 20253,421.953,445.053,306.353,321.303,300.711,035
Feb 14, 20253,643.103,643.103,351.003,415.353,394.171,129
Feb 13, 20253,666.003,666.703,595.853,607.053,584.69409
Feb 12, 20253,665.003,665.003,460.153,612.953,590.551,964
Feb 11, 20253,742.253,742.253,650.003,658.003,635.32645
Feb 10, 20253,850.353,862.853,700.253,742.253,719.05765
Feb 7, 20253,888.103,907.353,846.103,864.653,840.69264
Feb 6, 20253,915.853,932.103,870.003,885.003,860.91591
Feb 5, 20253,884.503,935.953,870.003,895.853,871.69502
Feb 4, 20253,891.003,920.403,845.103,864.503,840.54527
Feb 3, 20253,828.903,947.603,828.903,881.003,856.941,408
Feb 1, 20253,876.353,939.953,793.553,908.553,884.321,260
Jan 31, 20253,825.603,900.003,809.153,838.003,814.20518
Jan 30, 20253,880.603,894.903,779.953,806.203,782.601,221
Jan 29, 20253,740.003,884.953,740.003,841.603,817.78863
Jan 28, 20253,747.153,774.953,700.053,730.953,707.82826
Jan 27, 20253,833.953,833.953,744.003,747.153,723.92912
Jan 24, 20253,839.003,853.003,744.053,833.953,810.181,654
Jan 23, 20253,798.653,864.503,761.053,802.003,778.43560
Jan 22, 20253,917.703,931.753,756.553,798.103,774.55993
Jan 21, 20253,923.703,968.703,898.103,905.603,881.38456
Jan 20, 20253,976.403,976.403,901.053,909.553,885.31668
Jan 17, 20253,943.253,973.803,930.303,936.853,912.44497
Jan 16, 20253,909.003,992.003,909.003,933.903,909.511,456
Jan 15, 20253,950.004,011.903,898.103,928.103,903.742,267
Jan 14, 20253,812.004,035.153,804.054,008.153,983.301,394
Jan 13, 20253,975.004,001.953,780.003,802.703,779.121,297
Jan 10, 20254,100.004,126.003,995.004,041.704,016.641,982
Jan 9, 20254,024.004,339.903,936.004,191.354,165.3610,552
Jan 8, 20254,065.904,066.103,955.553,989.903,965.16652
Jan 7, 20254,016.754,054.453,994.954,025.654,000.69497
Jan 6, 20254,136.054,136.053,960.003,972.753,948.121,125
Jan 3, 20254,126.104,150.004,104.954,127.504,101.91684
Jan 2, 20254,155.004,155.004,090.004,104.854,079.401,359
Jan 1, 20254,076.004,173.954,007.404,154.554,128.79757
Dec 31, 20244,071.554,071.553,956.354,035.654,010.63930
Dec 30, 20244,099.604,140.554,050.004,053.454,028.32471
Dec 27, 20244,066.604,126.404,040.004,099.604,074.181,662
Dec 26, 20244,092.554,106.404,001.004,051.404,026.281,692
Dec 24, 20244,103.654,139.954,081.554,092.504,067.13493
Dec 23, 20244,208.954,208.954,050.154,104.804,079.35762
Dec 20, 20244,338.754,338.754,156.354,167.854,142.011,305
Dec 19, 20244,331.654,355.704,285.004,294.854,268.22448
Dec 18, 20244,376.554,376.554,325.004,333.504,306.63394
Dec 17, 20244,410.104,413.754,312.004,359.654,332.621,090
Dec 16, 20244,458.604,459.004,372.104,387.054,359.85829
Dec 13, 20244,454.254,454.254,346.254,414.454,387.081,126
Dec 12, 20244,600.004,709.654,431.854,459.554,431.901,127
Dec 11, 20244,583.204,590.004,432.454,568.654,540.321,009
Dec 10, 20244,584.854,584.854,528.004,537.904,509.76569
Dec 9, 20244,638.804,639.354,519.254,546.004,517.811,755
Dec 6, 20244,439.004,788.004,437.054,546.654,518.468,446
Dec 5, 20244,396.754,488.004,350.004,399.504,372.2210,186
Dec 4, 20244,362.454,419.004,312.204,410.304,382.951,359
Dec 3, 20244,349.454,391.754,311.304,362.454,335.40707
Dec 2, 20244,382.204,452.704,282.304,344.654,317.712,083
Nov 29, 20244,515.004,556.404,411.004,426.154,398.711,053
Nov 28, 20244,472.104,516.704,432.204,511.254,483.281,882
Nov 27, 20244,401.904,510.004,400.354,471.954,444.221,472
Nov 26, 20244,445.854,445.854,376.104,400.354,373.07329
Nov 25, 20244,430.004,450.804,415.004,428.504,401.04706
Nov 22, 20244,407.704,510.004,381.104,396.854,369.591,093
Nov 21, 20244,425.004,514.954,382.004,389.604,362.38620
Nov 19, 20244,417.554,574.954,385.954,501.804,473.891,333
Nov 18, 20244,417.104,450.154,309.504,404.704,377.391,990
Nov 14, 20244,276.704,449.004,276.704,371.504,344.402,350
Nov 13, 20244,485.004,586.704,230.004,276.704,250.181,797
Nov 12, 20244,570.004,570.004,469.954,544.104,515.931,620
Nov 11, 20244,350.054,500.004,111.004,467.854,440.151,223
Nov 8, 20244,550.454,578.454,431.004,481.154,453.37799
Nov 7, 20244,593.954,622.354,365.954,550.504,522.294,325
Nov 6, 20244,532.554,590.004,470.204,575.754,547.381,106
Nov 5, 20244,549.304,586.854,510.954,532.554,504.45762
Nov 4, 20244,651.154,651.154,553.004,567.654,539.33564
Nov 1, 20244,682.004,699.954,550.004,655.154,626.29206
Oct 31, 20244,522.854,687.404,504.854,667.354,638.411,492
Oct 30, 20244,381.904,574.954,361.154,552.004,523.78895
Oct 29, 20244,379.304,423.954,302.004,405.504,378.18697
Oct 28, 20244,368.004,464.004,207.054,372.654,345.542,311
Oct 25, 20244,438.004,438.004,221.404,313.004,286.262,122
Oct 24, 20244,429.004,463.004,361.104,394.904,367.65965
Oct 23, 20244,462.054,476.854,375.004,386.204,359.001,277
Oct 22, 20244,583.854,618.904,400.404,418.454,391.053,422
Oct 21, 20244,616.004,706.004,560.004,589.454,560.991,382
Oct 18, 20244,690.004,720.004,600.054,658.404,629.522,359
Oct 17, 20244,800.004,800.004,675.504,762.104,732.571,289
Oct 16, 20244,708.854,787.854,626.554,761.304,731.782,283
Oct 15, 20244,731.304,774.404,650.454,699.104,669.96813
Oct 14, 20244,800.004,801.254,665.554,684.454,655.411,316
Oct 11, 20244,537.004,717.504,537.004,706.004,676.821,812
Oct 10, 20244,621.054,621.354,539.004,553.804,525.56417
Oct 9, 20244,541.404,600.004,527.054,575.604,547.23708
Oct 8, 20244,370.004,540.004,370.004,519.154,491.131,407
Oct 7, 20244,618.904,618.904,302.104,369.404,342.312,913
Oct 4, 20244,586.754,649.004,551.004,573.154,544.80712
Oct 3, 20244,729.704,732.054,580.004,627.854,599.161,887
Oct 1, 20244,749.154,775.354,700.054,732.054,702.71502
Sep 30, 20244,784.504,793.954,675.004,717.054,687.80692
Sep 27, 20244,761.254,801.254,740.004,763.904,734.361,382
Sep 26, 20244,812.504,847.904,765.004,790.304,760.60997
Sep 25, 20244,940.004,954.004,800.054,812.504,782.661,913
Sep 24, 20244,792.354,985.004,792.354,904.304,873.894,996
Sep 23, 20244,580.004,840.004,580.004,792.354,762.645,554
Sep 20, 20244,463.504,587.954,433.354,548.004,519.802,832
Sep 19, 20244,524.754,538.804,405.154,419.054,391.652,124
Sep 18, 20244,565.004,603.454,500.004,508.004,480.051,551
Sep 17, 20244,661.054,688.954,559.954,604.654,576.101,661
Sep 16, 20244,695.904,696.204,653.054,675.704,646.71826
Sep 13, 20244,698.004,698.004,623.954,649.454,620.621,352
Sep 12, 20244,687.254,720.354,628.054,651.954,623.111,820
Sep 11, 20244,747.804,775.204,648.104,666.204,637.271,648
Sep 10, 20244,726.004,784.304,726.004,747.804,718.36606
Sep 9, 20244,815.004,815.004,702.004,723.904,694.612,331
Sep 6, 20244,839.304,882.354,800.004,824.504,794.591,505
Sep 5, 20244,820.004,915.604,819.004,841.504,811.481,385
Sep 4, 20244,855.004,898.004,804.004,819.754,789.871,965
Sep 3, 20244,959.754,959.754,890.004,897.104,866.743,970
Sep 2, 20244,970.754,981.004,860.004,910.604,880.152,215
Aug 30, 20244,814.004,930.004,814.004,897.304,866.945,183
Aug 29, 20244,889.004,889.004,770.054,788.154,758.461,446
Aug 28, 20244,893.454,893.704,850.004,860.454,830.311,451
Aug 27, 20244,850.054,942.604,850.054,882.204,851.931,570
Aug 26, 20244,899.004,914.004,851.304,888.154,857.841,919
Aug 23, 20244,898.804,948.004,850.004,863.004,832.852,079
Aug 22, 20244,922.005,001.004,851.004,873.904,843.682,585
Aug 21, 20244,968.905,037.754,900.054,921.454,890.942,611
Aug 20, 20245,039.855,055.354,980.004,998.904,967.912,106
Aug 19, 20244,900.005,063.804,900.005,004.754,973.723,764
Aug 16, 20244,880.755,043.854,830.754,889.354,859.032,652
Aug 14, 20244,900.004,936.804,814.804,832.354,802.392,849
Aug 13, 20245,002.305,151.004,801.004,844.904,814.865,259
Aug 12, 20245,097.905,140.754,974.954,982.454,951.564,493
Aug 9, 20245,124.305,176.505,019.755,077.905,046.424,544
Aug 8, 20245,095.005,180.004,953.905,105.055,073.405,386
Aug 7, 20245,150.005,240.004,975.005,014.204,983.1111,134
Aug 6, 20245,049.955,397.405,046.705,076.605,045.1218,899
Aug 5, 20245,023.305,426.004,790.904,971.654,940.8265,011
Aug 2, 20244,680.005,064.004,680.005,003.154,972.1352,918
Aug 1, 20244,775.454,864.054,640.004,651.254,622.412,255
Jul 31, 20244,780.004,829.904,714.004,756.704,727.212,867
Jul 30, 20244,850.054,914.504,733.054,748.654,719.216,444
Jul 29, 20244,760.005,072.154,735.004,894.554,864.2017,687
Jul 26, 20244,550.004,740.004,550.004,697.804,668.6717,213
Jul 25, 20244,512.304,590.004,406.404,451.004,423.407,496
Jul 24, 20244,140.004,625.004,135.354,507.804,479.8526,101
Jul 23, 20244,204.854,251.654,032.354,116.154,090.632,601
Jul 22, 20244,202.104,410.004,180.004,206.054,179.975,515
Jul 19, 20244,302.554,440.004,256.054,293.854,267.235,392
Jul 18, 20244,344.004,344.004,216.004,272.654,246.165,962
Jul 16, 20244,196.504,390.004,172.054,331.004,304.155,684
Jul 15, 20244,335.004,358.254,170.054,195.954,169.932,192
Jul 12, 20244,334.054,353.904,202.004,305.054,278.363,030
Jul 11, 20244,304.654,368.104,197.054,319.754,292.974,242
Jul 10, 20244,239.004,340.004,100.004,304.604,277.914,224
Jul 9, 20244,299.854,332.954,211.054,247.754,221.412,354
Jul 8, 20244,357.354,390.504,217.604,299.854,273.195,188
Jul 5, 20244,308.004,390.004,250.154,357.404,330.383,058
Jul 4, 20244,322.554,355.054,250.004,308.904,282.182,593
Jul 3, 20244,302.554,350.004,250.054,312.554,285.813,447
Jul 2, 20244,200.004,331.754,160.004,285.454,258.884,433
Jul 1, 20244,182.904,290.004,142.004,189.254,163.282,555
Jun 28, 20244,230.004,237.604,162.004,203.954,177.881,811
Jun 27, 20244,342.504,363.954,180.004,211.154,185.043,490
Jun 26, 20244,294.004,356.754,202.454,338.204,311.305,293
Jun 25, 20244,235.804,299.904,142.104,284.554,257.985,701
Jun 24, 20244,203.254,275.004,130.004,234.604,208.344,232
Jun 21, 20244,245.254,285.004,130.004,213.404,187.286,503
Jun 20, 20244,107.954,237.004,095.004,182.504,156.578,872
Jun 19, 20244,000.004,199.904,000.004,086.354,061.0118,776
Jun 18, 20243,923.053,975.003,830.053,956.653,932.122,855
Jun 14, 20243,980.004,020.003,900.003,922.903,898.585,199
Jun 13, 20243,870.004,020.003,855.003,906.653,882.437,918
Jun 12, 20243,694.003,877.353,688.003,819.753,796.075,816
Jun 11, 20243,642.003,709.003,598.053,689.953,667.072,701
Jun 10, 20243,502.353,630.003,494.353,613.303,590.903,052
Jun 7, 20243,459.553,523.453,445.003,502.353,480.631,925
Jun 6, 20243,425.453,483.953,391.853,437.753,416.442,625
Jun 5, 20243,402.153,537.803,290.553,389.303,368.296,501
Jun 4, 2024 25 Dividend
Jun 4, 20243,734.253,737.503,350.003,402.153,381.066,565
Jun 3, 20243,770.003,770.003,601.553,737.503,689.487,067
May 31, 20243,554.153,640.003,526.003,624.003,577.441,815
May 30, 20243,570.003,587.603,525.003,548.853,503.261,556
May 29, 20243,634.753,636.903,545.003,581.853,535.831,832
May 28, 20243,708.103,738.503,535.053,624.853,578.283,885
May 27, 20243,785.453,839.953,685.003,708.103,660.462,651
May 24, 20243,845.003,850.003,758.953,785.453,736.823,463
May 23, 20243,640.003,800.003,626.703,782.953,734.359,099
May 22, 20243,554.003,639.903,508.103,601.053,554.784,262
May 21, 20243,550.003,579.003,520.003,536.253,490.822,426

Related Tickers

RPEL.NS Raghav Productivity Enhancers Limited
727.70
+4.33%
 
SRHHYPOLTD.NS Sree Rayalaseema Hi-Strength Hypo Limited
567.50
-1.23%
 
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
1,148.80
-1.44%
 
IGPL.NS I G Petrochemicals Limited
471.90
-2.99%
 
VALIANTORG.NS Valiant Organics Limited
397.25
+0.98%
 
INDIAGLYCO.NS India Glycols Limited
1,728.60
+0.66%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.