Foods & Inns

Foods & Inns Ltd Historical Data

NSEBSE

₹75.41

(0.08%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	85	85.72	82.06	82.49	921	33,85,735.55	27,957
06-Nov-2025	82.11	84.5	80.6	81.57	911	39,92,901.4	29,774
07-Nov-2025	82.45	83.72	80	82.61	930	50,39,275.44	39,828
10-Nov-2025	82.61	86.4	80.51	84.09	1,168	1,21,07,207.67	1,18,491
11-Nov-2025	86	86.4	81.5	82.03	983	38,91,203.39	28,890
12-Nov-2025	82.89	84.18	81	81.33	1,672	48,22,981.41	30,338
13-Nov-2025	81.33	83	80.56	81.04	757	33,38,912.42	30,952
14-Nov-2025	79.2	79.7	77.22	78.45	1,583	82,26,090.44	69,133
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

Foods & Inns: Related NEWS

No Record Found

Invest wise with Expert advice