Foods & Inns

Foods & Inns Ltd Historical Data

NSEBSE

₹70.24

(-1.54%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	80.7	85.28	79.01	82.12	2,771	1,79,00,250.44	1,36,842
18-Nov-2025	82.5	82.51	79.34	79.65	798	36,80,815.21	34,712
19-Nov-2025	80.6	80.6	78.55	78.7	717	42,51,492.77	42,056
20-Nov-2025	79.49	79.49	75.25	77.1	1,996	1,12,04,602.68	86,656
21-Nov-2025	78	78	75.1	75.67	1,079	34,38,003.11	27,122
24-Nov-2025	75.67	76.98	72.16	72.78	1,061	46,79,934.75	41,295
25-Nov-2025	72	75.7	72	74.36	1,079	52,92,115.8	42,019
26-Nov-2025	74.36	76	73.41	75.06	1,302	54,99,314.31	49,126
27-Nov-2025	75.99	76.95	74.1	74.57	1,106	44,03,155.61	39,138
28-Nov-2025	75	76.5	73.5	75.75	834	34,28,702.67	31,054
01-Dec-2025	76.25	76.73	75.5	75.76	817	20,51,269.96	19,001
02-Dec-2025	76.5	82.74	74.58	77.21	4,264	1,41,47,478.78	94,339
03-Dec-2025	77.21	77.59	75	75.35	1,397	40,26,009.26	37,347
04-Dec-2025	74.51	75.94	74.07	75.41	1,078	41,89,618.82	40,861
05-Dec-2025	75.57	76.9	74	75.61	889	27,86,345.43	25,480
08-Dec-2025	73.22	76.63	73.1	73.75	1,317	52,84,060.83	51,398
09-Dec-2025	73.39	74.23	72.5	73.73	864	37,87,887.76	38,576
10-Dec-2025	74.99	76.7	73.01	73.18	1,149	50,11,612.08	30,846
11-Dec-2025	74.97	74.97	73	73.52	988	46,95,261.27	46,595
12-Dec-2025	74.99	75.16	73.11	73.53	1,663	35,87,413.14	22,853
15-Dec-2025	73	74.24	70.15	71.34	4,455	3,49,14,840.42	2,89,511
16-Dec-2025	71.69	71.7	69.56	70.24	1,987	1,48,96,639.84	1,68,910

Foods & Inns: Related NEWS

No Record Found

Invest wise with Expert advice