Foods & Inns

Foods & Inns Ltd Historical Data

NSEBSE

₹61.47

(-0.58%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	62.3	62.89	61.13	61.64	881	42,10,735.85	37,351
20-Jan-2026	62.99	62.99	60.5	60.85	2,588	81,11,378.58	77,121
21-Jan-2026	60.02	63.18	60.02	62.27	2,031	72,68,305.86	55,660
22-Jan-2026	63	64.38	61.5	62.93	2,874	95,62,041.63	1,02,263
23-Jan-2026	62.01	63.5	60	61.91	956	72,99,573.77	98,541
27-Jan-2026	61.91	62.78	60	60.19	1,161	45,51,552.92	57,107
28-Jan-2026	60.1	62.4	60.1	61.21	1,400	37,03,371.75	33,809
29-Jan-2026	62.4	62.4	59.85	60.12	1,160	1,00,09,133.75	1,22,522
30-Jan-2026	59.85	61.93	59.53	60.05	1,701	51,70,222.66	51,456
01-Feb-2026	60.8	60.8	59	59.63	627	11,67,544.17	10,421
02-Feb-2026	59.34	60.66	56.15	57.95	2,550	81,37,813.13	88,447
03-Feb-2026	61.9	66.01	59.07	62.14	1,598	96,31,274.56	89,224
04-Feb-2026	62.9	68.64	61.02	67.78	2,959	1,34,84,654.29	1,13,067
05-Feb-2026	67.78	71.39	66.93	70.45	2,603	1,56,65,748.64	1,29,641
06-Feb-2026	70.89	71.8	69.2	70.09	1,779	1,24,65,538.63	99,257
09-Feb-2026	70.5	77.45	70.25	73.05	5,655	2,89,82,730.36	2,12,313
10-Feb-2026	73.55	76.44	73.11	75.03	3,096	1,24,72,815.22	80,950
11-Feb-2026	74.65	74.8	67.7	71.12	4,917	3,09,74,341.74	2,56,145
12-Feb-2026	71.99	72.08	66.4	66.75	2,306	1,14,15,446.04	1,10,011
13-Feb-2026	67	68	60.02	60.93	3,797	1,92,67,069.96	2,09,572
16-Feb-2026	61	62.61	59.64	60.74	2,685	1,13,19,585.46	95,156
17-Feb-2026	60.04	62.79	59.21	61.83	1,617	88,61,814.41	97,578

Foods & Inns: Related NEWS

No Record Found

Invest wise with Expert advice