Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Foseco India Limited (FOSECOIND.NS)

Compare
3,468.00
+9.30
+(0.27%)
As of 11:28:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20253,458.703,493.253,430.003,468.003,468.00782
Mar 13, 20253,500.053,540.253,455.003,458.703,458.703,603
Mar 12, 20253,493.303,587.903,450.003,503.803,503.802,116
Mar 11, 20253,574.003,574.003,440.003,458.153,458.151,805
Mar 10, 20253,648.953,713.003,532.453,586.603,586.601,834
Mar 7, 20253,557.953,650.003,525.503,613.403,613.401,125
Mar 6, 20253,442.603,561.853,442.603,524.503,524.501,242
Mar 5, 20253,395.553,450.003,341.103,425.503,425.501,017
Mar 4, 20253,380.003,450.103,350.003,367.453,367.45775
Mar 3, 20253,678.003,678.003,311.003,376.603,376.602,640
Feb 28, 20253,362.003,549.003,205.003,513.153,513.153,225
Feb 27, 20253,547.253,547.253,366.053,395.453,395.45863
Feb 25, 20253,469.153,531.703,449.953,511.903,511.90729
Feb 24, 20253,535.003,558.303,466.003,496.153,496.15508
Feb 21, 20253,454.003,575.003,443.953,558.353,558.351,100
Feb 20, 20253,435.903,460.203,403.353,422.153,422.15673
Feb 19, 20253,260.003,450.053,260.003,409.553,409.55954
Feb 18, 20253,339.053,387.903,305.003,320.253,320.251,149
Feb 17, 20253,421.953,445.053,306.353,321.303,321.301,035
Feb 14, 20253,643.103,643.103,351.003,415.353,415.351,129
Feb 13, 20253,666.003,666.703,595.853,607.053,607.05409
Feb 12, 20253,665.003,665.003,460.153,612.953,612.951,964
Feb 11, 20253,742.253,742.253,650.003,658.003,658.00645
Feb 10, 20253,850.353,862.853,700.253,742.253,742.25765
Feb 7, 20253,888.103,907.353,846.103,864.653,864.65264
Feb 6, 20253,915.853,932.103,870.003,885.003,885.00591
Feb 5, 20253,884.503,935.953,870.003,895.853,895.85502
Feb 4, 20253,891.003,920.403,845.103,864.503,864.50527
Feb 3, 20253,828.903,947.603,828.903,881.003,881.001,408
Feb 1, 20253,876.353,939.953,793.553,908.553,908.551,260
Jan 31, 20253,825.603,900.003,809.153,838.003,838.00518
Jan 30, 20253,880.603,894.903,779.953,806.203,806.201,221
Jan 29, 20253,740.003,884.953,740.003,841.603,841.60863
Jan 28, 20253,747.153,774.953,700.053,730.953,730.95826
Jan 27, 20253,833.953,833.953,744.003,747.153,747.15912
Jan 24, 20253,839.003,853.003,744.053,833.953,833.951,654
Jan 23, 20253,798.653,864.503,761.053,802.003,802.00560
Jan 22, 20253,917.703,931.753,756.553,798.103,798.10993
Jan 21, 20253,923.703,968.703,898.103,905.603,905.60456
Jan 20, 20253,976.403,976.403,901.053,909.553,909.55668
Jan 17, 20253,943.253,973.803,930.303,936.853,936.85497
Jan 16, 20253,909.003,992.003,909.003,933.903,933.901,456
Jan 15, 20253,950.004,011.903,898.103,928.103,928.102,267
Jan 14, 20253,812.004,035.153,804.054,008.154,008.151,394
Jan 13, 20253,975.004,001.953,780.003,802.703,802.701,297
Jan 10, 20254,100.004,126.003,995.004,041.704,041.701,982
Jan 9, 20254,024.004,339.903,936.004,191.354,191.3510,552
Jan 8, 20254,065.904,066.103,955.553,989.903,989.90652
Jan 7, 20254,016.754,054.453,994.954,025.654,025.65497
Jan 6, 20254,136.054,136.053,960.003,972.753,972.751,125
Jan 3, 20254,126.104,150.004,104.954,127.504,127.50684
Jan 2, 20254,155.004,155.004,090.004,104.854,104.851,359
Jan 1, 20254,076.004,173.954,007.404,154.554,154.55757
Dec 31, 20244,071.554,071.553,956.354,035.654,035.65930
Dec 30, 20244,099.604,140.554,050.004,053.454,053.45471
Dec 27, 20244,066.604,126.404,040.004,099.604,099.601,662
Dec 26, 20244,092.554,106.404,001.004,051.404,051.401,692
Dec 24, 20244,103.654,139.954,081.554,092.504,092.50493
Dec 23, 20244,208.954,208.954,050.154,104.804,104.80762
Dec 20, 20244,338.754,338.754,156.354,167.854,167.851,305
Dec 19, 20244,331.654,355.704,285.004,294.854,294.85448
Dec 18, 20244,376.554,376.554,325.004,333.504,333.50394
Dec 17, 20244,410.104,413.754,312.004,359.654,359.651,090
Dec 16, 20244,458.604,459.004,372.104,387.054,387.05829
Dec 13, 20244,454.254,454.254,346.254,414.454,414.451,126
Dec 12, 20244,600.004,709.654,431.854,459.554,459.551,127
Dec 11, 20244,583.204,590.004,432.454,568.654,568.651,009
Dec 10, 20244,584.854,584.854,528.004,537.904,537.90569
Dec 9, 20244,638.804,639.354,519.254,546.004,546.001,755
Dec 6, 20244,439.004,788.004,437.054,546.654,546.658,446
Dec 5, 20244,396.754,488.004,350.004,399.504,399.5010,186
Dec 4, 20244,362.454,419.004,312.204,410.304,410.301,359
Dec 3, 20244,349.454,391.754,311.304,362.454,362.45707
Dec 2, 20244,382.204,452.704,282.304,344.654,344.652,083
Nov 29, 20244,515.004,556.404,411.004,426.154,426.151,053
Nov 28, 20244,472.104,516.704,432.204,511.254,511.251,882
Nov 27, 20244,401.904,510.004,400.354,471.954,471.951,472
Nov 26, 20244,445.854,445.854,376.104,400.354,400.35329
Nov 25, 20244,430.004,450.804,415.004,428.504,428.50706
Nov 22, 20244,407.704,510.004,381.104,396.854,396.851,093
Nov 21, 20244,425.004,514.954,382.004,389.604,389.60620
Nov 19, 20244,417.554,574.954,385.954,501.804,501.801,333
Nov 18, 20244,417.104,450.154,309.504,404.704,404.701,990
Nov 14, 20244,276.704,449.004,276.704,371.504,371.502,350
Nov 13, 20244,485.004,586.704,230.004,276.704,276.701,797
Nov 12, 20244,570.004,570.004,469.954,544.104,544.101,620
Nov 11, 20244,350.054,500.004,111.004,467.854,467.851,223
Nov 8, 20244,550.454,578.454,431.004,481.154,481.15799
Nov 7, 20244,593.954,622.354,365.954,550.504,550.504,325
Nov 6, 20244,532.554,590.004,470.204,575.754,575.751,106
Nov 5, 20244,549.304,586.854,510.954,532.554,532.55762
Nov 4, 20244,651.154,651.154,553.004,567.654,567.65564
Nov 1, 20244,682.004,699.954,550.004,655.154,655.15206
Oct 31, 20244,522.854,687.404,504.854,667.354,667.351,492
Oct 30, 20244,381.904,574.954,361.154,552.004,552.00895
Oct 29, 20244,379.304,423.954,302.004,405.504,405.50697
Oct 28, 20244,368.004,464.004,207.054,372.654,372.652,311
Oct 25, 20244,438.004,438.004,221.404,313.004,313.002,122
Oct 24, 20244,429.004,463.004,361.104,394.904,394.90965
Oct 23, 20244,462.054,476.854,375.004,386.204,386.201,277
Oct 22, 20244,583.854,618.904,400.404,418.454,418.453,422
Oct 21, 20244,616.004,706.004,560.004,589.454,589.451,382
Oct 18, 20244,690.004,720.004,600.054,658.404,658.402,359
Oct 17, 20244,800.004,800.004,675.504,762.104,762.101,289
Oct 16, 20244,708.854,787.854,626.554,761.304,761.302,283
Oct 15, 20244,731.304,774.404,650.454,699.104,699.10813
Oct 14, 20244,800.004,801.254,665.554,684.454,684.451,316
Oct 11, 20244,537.004,717.504,537.004,706.004,706.001,812
Oct 10, 20244,621.054,621.354,539.004,553.804,553.80417
Oct 9, 20244,541.404,600.004,527.054,575.604,575.60708
Oct 8, 20244,370.004,540.004,370.004,519.154,519.151,407
Oct 7, 20244,618.904,618.904,302.104,369.404,369.402,913
Oct 4, 20244,586.754,649.004,551.004,573.154,573.15712
Oct 3, 20244,729.704,732.054,580.004,627.854,627.851,887
Oct 1, 20244,749.154,775.354,700.054,732.054,732.05502
Sep 30, 20244,784.504,793.954,675.004,717.054,717.05692
Sep 27, 20244,761.254,801.254,740.004,763.904,763.901,382
Sep 26, 20244,812.504,847.904,765.004,790.304,790.30997
Sep 25, 20244,940.004,954.004,800.054,812.504,812.501,913
Sep 24, 20244,792.354,985.004,792.354,904.304,904.304,996
Sep 23, 20244,580.004,840.004,580.004,792.354,792.355,554
Sep 20, 20244,463.504,587.954,433.354,548.004,548.002,832
Sep 19, 20244,524.754,538.804,405.154,419.054,419.052,124
Sep 18, 20244,565.004,603.454,500.004,508.004,508.001,551
Sep 17, 20244,661.054,688.954,559.954,604.654,604.651,661
Sep 16, 20244,695.904,696.204,653.054,675.704,675.70826
Sep 13, 20244,698.004,698.004,623.954,649.454,649.451,352
Sep 12, 20244,687.254,720.354,628.054,651.954,651.951,820
Sep 11, 20244,747.804,775.204,648.104,666.204,666.201,648
Sep 10, 20244,726.004,784.304,726.004,747.804,747.80606
Sep 9, 20244,815.004,815.004,702.004,723.904,723.902,331
Sep 6, 20244,839.304,882.354,800.004,824.504,824.501,505
Sep 5, 20244,820.004,915.604,819.004,841.504,841.501,385
Sep 4, 20244,855.004,898.004,804.004,819.754,819.751,965
Sep 3, 20244,959.754,959.754,890.004,897.104,897.103,970
Sep 2, 20244,970.754,981.004,860.004,910.604,910.602,215
Aug 30, 20244,814.004,930.004,814.004,897.304,897.305,183
Aug 29, 20244,889.004,889.004,770.054,788.154,788.151,446
Aug 28, 20244,893.454,893.704,850.004,860.454,860.451,451
Aug 27, 20244,850.054,942.604,850.054,882.204,882.201,570
Aug 26, 20244,899.004,914.004,851.304,888.154,888.151,919
Aug 23, 20244,898.804,948.004,850.004,863.004,863.002,079
Aug 22, 20244,922.005,001.004,851.004,873.904,873.902,585
Aug 21, 20244,968.905,037.754,900.054,921.454,921.452,611
Aug 20, 20245,039.855,055.354,980.004,998.904,998.902,106
Aug 19, 20244,900.005,063.804,900.005,004.755,004.753,764
Aug 16, 20244,880.755,043.854,830.754,889.354,889.352,652
Aug 14, 20244,900.004,936.804,814.804,832.354,832.352,849
Aug 13, 20245,002.305,151.004,801.004,844.904,844.905,259
Aug 12, 20245,097.905,140.754,974.954,982.454,982.454,493
Aug 9, 20245,124.305,176.505,019.755,077.905,077.904,544
Aug 8, 20245,095.005,180.004,953.905,105.055,105.055,386
Aug 7, 20245,150.005,240.004,975.005,014.205,014.2011,134
Aug 6, 20245,049.955,397.405,046.705,076.605,076.6018,899
Aug 5, 20245,023.305,426.004,790.904,971.654,971.6565,011
Aug 2, 20244,680.005,064.004,680.005,003.155,003.1552,918
Aug 1, 20244,775.454,864.054,640.004,651.254,651.252,255
Jul 31, 20244,780.004,829.904,714.004,756.704,756.702,867
Jul 30, 20244,850.054,914.504,733.054,748.654,748.656,444
Jul 29, 20244,760.005,072.154,735.004,894.554,894.5517,687
Jul 26, 20244,550.004,740.004,550.004,697.804,697.8017,213
Jul 25, 20244,512.304,590.004,406.404,451.004,451.007,496
Jul 24, 20244,140.004,625.004,135.354,507.804,507.8026,101
Jul 23, 20244,204.854,251.654,032.354,116.154,116.152,601
Jul 22, 20244,202.104,410.004,180.004,206.054,206.055,515
Jul 19, 20244,302.554,440.004,256.054,293.854,293.855,392
Jul 18, 20244,344.004,344.004,216.004,272.654,272.655,962
Jul 16, 20244,196.504,390.004,172.054,331.004,331.005,684
Jul 15, 20244,335.004,358.254,170.054,195.954,195.952,192
Jul 12, 20244,334.054,353.904,202.004,305.054,305.053,030
Jul 11, 20244,304.654,368.104,197.054,319.754,319.754,242
Jul 10, 20244,239.004,340.004,100.004,304.604,304.604,224
Jul 9, 20244,299.854,332.954,211.054,247.754,247.752,354
Jul 8, 20244,357.354,390.504,217.604,299.854,299.855,188
Jul 5, 20244,308.004,390.004,250.154,357.404,357.403,058
Jul 4, 20244,322.554,355.054,250.004,308.904,308.902,593
Jul 3, 20244,302.554,350.004,250.054,312.554,312.553,447
Jul 2, 20244,200.004,331.754,160.004,285.454,285.454,433
Jul 1, 20244,182.904,290.004,142.004,189.254,189.252,555
Jun 28, 20244,230.004,237.604,162.004,203.954,203.951,811
Jun 27, 20244,342.504,363.954,180.004,211.154,211.153,490
Jun 26, 20244,294.004,356.754,202.454,338.204,338.205,293
Jun 25, 20244,235.804,299.904,142.104,284.554,284.555,701
Jun 24, 20244,203.254,275.004,130.004,234.604,234.604,232
Jun 21, 20244,245.254,285.004,130.004,213.404,213.406,503
Jun 20, 20244,107.954,237.004,095.004,182.504,182.508,872
Jun 19, 20244,000.004,199.904,000.004,086.354,086.3518,776
Jun 18, 20243,923.053,975.003,830.053,956.653,956.652,855
Jun 14, 20243,980.004,020.003,900.003,922.903,922.905,199
Jun 13, 20243,870.004,020.003,855.003,906.653,906.657,918
Jun 12, 20243,694.003,877.353,688.003,819.753,819.755,816
Jun 11, 20243,642.003,709.003,598.053,689.953,689.952,701
Jun 10, 20243,502.353,630.003,494.353,613.303,613.303,052
Jun 7, 20243,459.553,523.453,445.003,502.353,502.351,925
Jun 6, 20243,425.453,483.953,391.853,437.753,437.752,625
Jun 5, 20243,402.153,537.803,290.553,389.303,389.306,501
Jun 4, 2024 25.00 Dividend
Jun 4, 20243,734.253,737.503,350.003,402.153,402.156,565
Jun 3, 20243,770.003,770.003,601.553,737.503,712.507,067
May 31, 20243,554.153,640.003,526.003,624.003,599.761,815
May 30, 20243,570.003,587.603,525.003,548.853,525.111,556
May 29, 20243,634.753,636.903,545.003,581.853,557.891,832
May 28, 20243,708.103,738.503,535.053,624.853,600.603,885
May 27, 20243,785.453,839.953,685.003,708.103,683.302,651
May 24, 20243,845.003,850.003,758.953,785.453,760.133,463
May 23, 20243,640.003,800.003,626.703,782.953,757.659,099
May 22, 20243,554.003,639.903,508.103,601.053,576.964,262
May 21, 20243,550.003,579.003,520.003,536.253,512.602,426
May 17, 20243,545.653,570.003,498.053,521.703,498.141,425
May 16, 20243,580.053,590.003,510.003,540.103,516.421,192
May 15, 20243,495.003,575.003,462.153,556.053,532.264,162
May 14, 20243,393.753,530.003,358.553,467.153,443.962,666
May 13, 20243,312.003,370.053,237.053,363.103,340.601,736
May 10, 20243,381.053,381.053,280.053,289.853,267.841,607
May 9, 20243,425.003,425.003,341.703,362.853,340.361,245
May 8, 20243,384.053,449.003,364.903,413.453,390.622,496
May 7, 20243,414.703,418.253,371.103,383.753,361.121,599
May 6, 20243,483.003,483.003,390.003,394.453,371.742,041
May 3, 20243,510.003,543.303,453.303,464.003,440.833,145
May 2, 20243,588.053,588.053,494.403,498.553,475.1512,884
Apr 30, 20243,659.403,799.003,602.353,714.253,689.4113,855
Apr 29, 20243,620.003,646.653,565.303,612.403,588.241,849
Apr 26, 20243,609.003,640.003,573.953,617.753,593.553,231
Apr 25, 20243,412.803,625.003,412.803,611.003,586.856,428
Apr 24, 20243,461.053,512.553,400.103,412.803,389.971,929
Apr 23, 20243,559.953,568.003,466.453,485.353,462.041,688
Apr 22, 20243,493.003,545.003,441.953,516.103,492.583,807
Apr 19, 20243,310.553,457.003,263.053,441.953,418.936,421
Apr 18, 20243,365.003,374.803,302.003,321.403,299.181,719
Apr 16, 20243,310.203,375.003,250.053,300.853,278.773,054
Apr 15, 20243,370.003,392.103,178.553,320.203,297.995,052
Apr 12, 20243,325.003,360.353,292.003,332.053,309.762,130
Apr 10, 20243,300.003,345.003,293.103,308.503,286.371,699
Apr 9, 20243,341.703,341.703,263.003,284.403,262.431,821
Apr 8, 20243,280.003,319.903,280.003,308.603,286.472,689
Apr 5, 20243,320.003,320.003,250.203,277.503,255.583,507
Apr 4, 20243,183.003,363.003,166.603,297.703,275.6448,670
Apr 3, 20243,187.903,187.903,112.503,151.603,130.523,819
Apr 2, 20243,068.803,160.003,053.153,140.803,119.795,850
Apr 1, 20242,940.003,078.602,940.003,051.603,031.193,658
Mar 28, 20242,988.002,988.002,884.102,912.102,892.624,494
Mar 27, 20242,968.802,974.952,902.202,913.952,894.463,686
Mar 26, 20242,999.003,010.002,930.902,947.202,927.494,516
Mar 22, 20242,943.003,042.252,943.002,996.252,976.212,957
Mar 21, 20242,935.002,981.952,910.002,926.902,907.321,563
Mar 20, 20242,933.902,946.452,909.952,919.752,900.221,549
Mar 19, 20242,972.802,999.552,898.102,916.752,897.243,167
Mar 18, 20242,995.003,004.752,948.502,972.802,952.923,552