Foods & Inns

Foods & Inns Ltd Historical Data

NSEBSE

₹54.96

(2.04%)

Aug 20, 2026|09:25:41 PM

Invest wise with Expert advice

From Date

20/07/2026

To Date

20/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2026	57.06	58.43	57.06	57.55	446	19,46,861.67	22,407
22-Jul-2026	58.7	58.7	56.2	56.97	813	26,91,652.81	29,725
23-Jul-2026	57.95	58.87	54.81	55.24	6,185	59,82,464.43	69,728
24-Jul-2026	55.87	55.87	53.85	55.05	984	39,18,461.83	41,421
27-Jul-2026	55.12	56.5	52.91	53.63	3,339	73,52,683.9	92,433
28-Jul-2026	53.57	56	53.3	55.31	1,292	53,60,337.03	60,046
29-Jul-2026	56	56	54.25	54.58	3,439	31,03,641.5	34,807
30-Jul-2026	55.85	55.85	53.91	54.14	369	6,40,894.07	8,433
31-Jul-2026	54.5	55.15	54.17	54.61	486	19,38,661	25,403
03-Aug-2026	55.16	55.16	54.01	54.33	599	15,39,970.87	16,471
04-Aug-2026	54.91	55.19	53.8	53.9	474	22,53,470.08	24,145
05-Aug-2026	54.98	55.09	53.2	53.44	669	35,31,358.27	44,787
06-Aug-2026	54.94	54.94	52.41	53.03	901	51,15,025.02	75,093
07-Aug-2026	53.9	55.4	53.75	54.92	715	45,44,095.48	70,289
10-Aug-2026	56.48	56.48	53.3	53.49	716	29,17,619.47	39,059
11-Aug-2026	53.5	54.66	51.76	53.07	1,110	26,43,994.94	28,160
12-Aug-2026	53.07	53.24	50.25	51.29	898	45,99,803.67	71,150
13-Aug-2026	51.65	56.03	51	53.94	1,528	1,57,76,816.05	2,29,581
14-Aug-2026	53.05	58.8	53.05	57.21	1,799	1,47,53,038.46	1,93,206
17-Aug-2026	57.01	57.33	53.24	53.75	2,652	67,37,208.63	93,185
18-Aug-2026	54.63	56.25	52.94	55	2,700	2,34,50,213.78	3,31,453
19-Aug-2026	55.12	55.12	53.55	53.86	360	11,80,507.03	14,027

Foods & Inns: Related NEWS

No Record Found

Invest wise with Expert advice