FOSECOIND Historical Share Price Data

Foseco India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	2999	3010	2930.9	2947.2	1086	13351874.25	2919	79.10	-51.80
27-Mar-2024	2968.8	2974.95	2902.2	2913.95	847	10834498.95	2718	72.75	-54.85
28-Mar-2024	2988	2988	2884.1	2912.1	1040	13201992	2162	103.90	-75.90
01-Apr-2024	2940	3078.6	2940	3051.6	1009	11006646.3	2077	138.60	111.60
02-Apr-2024	3068.8	3160	3053.15	3140.8	1275	18116653.05	2848	106.85	72.00
03-Apr-2024	3187.9	3187.9	3112.5	3151.6	711	12011585.55	1845	75.40	-36.30
04-Apr-2024	3183	3363	3166.6	3297.7	9029	159135493.1	10109	196.40	114.70
05-Apr-2024	3320	3320	3250.2	3277.5	1355	11524494	1552	69.80	-42.50
08-Apr-2024	3280	3319.9	3280	3308.6	637	8859090.8	1558	39.90	28.60
09-Apr-2024	3341.7	3341.7	3263	3284.4	540	6028381.7	935	78.70	-57.30
10-Apr-2024	3300	3345	3293.1	3308.5	577	5627857.8	860	51.90	8.50
12-Apr-2024	3325	3360.35	3292	3332.05	607	7055420.55	1011	68.35	7.05
15-Apr-2024	3370	3392.1	3178.55	3320.2	1418	16564533.2	5052	213.55	-49.80
16-Apr-2024	3310.2	3375	3250.05	3300.85	1006	10193585.65	1908	124.95	-9.35
18-Apr-2024	3365	3374.8	3302	3321.4	532	5752648.25	862	72.80	-43.60
19-Apr-2024	3310.55	3457	3263.05	3441.95	1364	21810850.05	3909	193.95	131.40
22-Apr-2024	3493	3545	3441.95	3516.1	1001	13323357.2	2028	103.05	23.10
23-Apr-2024	3559.95	3568	3466.45	3485.35	669	5917372.15	706	101.55	-74.60
24-Apr-2024	3461.05	3512.55	3400.1	3412.8	651	6653871.1	1084	112.45	-48.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.