Foseco India

Foseco India Ltd Historical Data

NSEBSE

₹4,424.8

(-0.04%)

Jun 10, 2025|09:34:53 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	3,903	4,000	3,900.1	3,989.1	896	1,52,11,633	2,620
13-May-2025	4,085	4,089	3,972	4,032.1	731	98,03,981.5	1,347
14-May-2025	4,031	4,145	3,911	4,078.1	726	1,44,15,278.8	2,643
15-May-2025	4,350	4,690	4,350	4,621.3	7,125	16,43,40,847.5	13,160
16-May-2025	4,695	4,794.8	4,552.8	4,626.2	2,645	3,39,44,793.7	2,759
19-May-2025	4,626.2	4,640	4,464.4	4,528.1	1,208	1,15,45,309.4	1,479
20-May-2025	4,549	4,639	4,450	4,473.3	1,337	1,32,51,180.9	1,768
21-May-2025	4,421	4,646	4,380.5	4,600.4	927	1,28,15,050.4	1,667
22-May-2025	4,659.4	4,694.9	4,583.1	4,653	734	78,20,797.5	999
23-May-2025	4,698	4,698	4,570	4,588	552	59,41,534.8	559
26-May-2025	4,632.5	4,650	4,542.9	4,559	474	43,08,484.3	518
27-May-2025	4,559	4,685	4,545.1	4,588.9	407	35,19,950	314
28-May-2025	4,600.5	4,634.9	4,525.2	4,596.2	491	65,73,506.8	921
29-May-2025	4,598	4,633	4,545.2	4,618.6	450	51,17,667.6	672
30-May-2025	4,636	4,747	4,547.9	4,615.2	832	92,55,300	916
02-Jun-2025	4,635.2	4,747	4,540	4,555.1	658	68,90,121	490
03-Jun-2025	4,610.5	4,610.5	4,500	4,511.6	543	44,79,339.4	459
04-Jun-2025	4,494	4,511.8	4,398.1	4,416	974	1,04,44,869	1,208
05-Jun-2025	4,401	4,500	4,398	4,472.4	648	61,12,137.4	584
06-Jun-2025	4,490.1	4,490.1	4,400	4,447.7	505	51,37,064.8	558
09-Jun-2025	4,489	4,527.4	4,401	4,426.6	718	76,65,742.6	900

Foseco India: Related NEWS

No Record Found

Invest wise with Expert advice