Home > Share Market > Stocks > Foods & Inns > FOODSIN Share Price History

Foods & Inns - FOODSIN Share Price History

Foods & Inns

CMP as on 20-May-22 15:29

76.80

Open

₹ 75.00

Turnover (lac)

₹ 24

Prev. Close

₹ 74.50

Day's Vol (shares)

₹ 31,859

Day's Range (₹)

₹ 73.50
₹ 77.00

Foods & Inns Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-May-2022 74.80 75.80 73 74.50 506 1.14 7,086 2.80 -0.30
18-May-2022 81 81 74.60 76.90 2,470 7.55 50,831 6.45 -4.20
17-May-2022 74.90 85 70 82.70 4,109 17.60 87,242 15 7.75
16-May-2022 73.40 76 70.10 70.90 389 1.28 11,399 5.85 -2.60
13-May-2022 70.50 72 68.40 69.20 665 1.91 14,830 3.65 -1.30
12-May-2022 69 76.50 66.70 67.70 1,345 4.78 42,017 9.80 -1.30
11-May-2022 77 77 67.50 70.60 1,167 3.33 25,027 9.50 -6.40
10-May-2022 79 79.50 75.10 75.50 621 2.31 18,876 4.40 -3.60
09-May-2022 76.30 79 73.20 78.10 580 2.72 25,188 5.80 1.80
06-May-2022 75 76.90 74 76.30 420 1.20 11,227 2.90 1.25
05-May-2022 79.50 79.50 75 76.10 762 2.15 16,432 4.45 -3.40
04-May-2022 83 83 77.40 77.80 648 1.79 16,330 5.60 -5.20
02-May-2022 84 84 75 80 931 2.62 16,862 8.95 -4
29-Apr-2022 83.90 85.40 80.30 81.10 862 3.18 28,098 5.05 -2.90
28-Apr-2022 83.80 85.60 82.60 82.80 611 2.05 14,783 3.05 -1.10
27-Apr-2022 85 85 78.90 82.40 900 3.27 23,086 6.15 -2.60
26-Apr-2022 86 86.70 83.50 84.30 556 1.49 11,519 3.20 -1.70
25-Apr-2022 84.90 89 84 85 1,146 3.73 18,030 5 0.05
22-Apr-2022 86 89.80 85.10 85.70 1,485 6.13 36,330 4.70 -0.30
21-Apr-2022 86.20 88.40 85 86.20 757 2.68 21,160 3.35 -0
20-Apr-2022 87.30 89.50 86 86.20 810 2.11 12,363 3.50 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity