FOSECOIND Historical Share Price Data
Foseco India Ltd Share Price
FOSECOIND
CMP as on 08-May-24 12:00
₹ 3,413
₹ 3,413
29.70 | 0.88%
Open
₹ 3,384
₹ 3,384
Turnover(lac)
₹ 85
₹ 85
Prev. Close
₹ 3,383.75
₹ 3,383.75
Day's Vol (shares)
₹ 2,496
₹ 2,496
Day's Vol (shares)
₹ 3,364.90 ₹ 3,449.00
CMP as on 08-May-24 12:00
₹ 3,414
₹ 3,414
27.75 | 0.82%
Open
₹ 3,383
₹ 3,383
Turnover(lac)
₹ 7
₹ 7
Prev. Close
₹ 3,386.20
₹ 3,386.20
Day's Vol (shares)
₹ 208
₹ 208
Day's Vol (shares)
₹ 3,358.80 ₹ 3,450.75
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 3280 | 3319.9 | 3280 | 3308.6 | 637 | 8859090.8 | 1558 | 39.90 | 28.60 |
09-Apr-2024 | 3341.7 | 3341.7 | 3263 | 3284.4 | 540 | 6028381.7 | 935 | 78.70 | -57.30 |
10-Apr-2024 | 3300 | 3345 | 3293.1 | 3308.5 | 577 | 5627857.8 | 860 | 51.90 | 8.50 |
12-Apr-2024 | 3325 | 3360.35 | 3292 | 3332.05 | 607 | 7055420.55 | 1011 | 68.35 | 7.05 |
15-Apr-2024 | 3370 | 3392.1 | 3178.55 | 3320.2 | 1418 | 16564533.2 | 5052 | 213.55 | -49.80 |
16-Apr-2024 | 3310.2 | 3375 | 3250.05 | 3300.85 | 1006 | 10193585.65 | 1908 | 124.95 | -9.35 |
18-Apr-2024 | 3365 | 3374.8 | 3302 | 3321.4 | 532 | 5752648.25 | 862 | 72.80 | -43.60 |
19-Apr-2024 | 3310.55 | 3457 | 3263.05 | 3441.95 | 1364 | 21810850.05 | 3909 | 193.95 | 131.40 |
22-Apr-2024 | 3493 | 3545 | 3441.95 | 3516.1 | 1001 | 13323357.2 | 2028 | 103.05 | 23.10 |
23-Apr-2024 | 3559.95 | 3568 | 3466.45 | 3485.35 | 669 | 5917372.15 | 706 | 101.55 | -74.60 |
24-Apr-2024 | 3461.05 | 3512.55 | 3400.1 | 3412.8 | 651 | 6653871.1 | 1084 | 112.45 | -48.25 |
25-Apr-2024 | 3412.8 | 3625 | 3412.8 | 3611 | 1759 | 22987961.9 | 6428 | 212.20 | 198.20 |
26-Apr-2024 | 3609 | 3640 | 3573.95 | 3617.75 | 985 | 11668051.3 | 1792 | 66.05 | 8.75 |
29-Apr-2024 | 3620 | 3646.65 | 3565.3 | 3612.4 | 715 | 6684535.6 | 1121 | 81.35 | -7.60 |
30-Apr-2024 | 3659.4 | 3799 | 3602.35 | 3714.25 | 4193 | 51598342.35 | 4588 | 196.65 | 54.85 |
02-May-2024 | 3588.05 | 3588.05 | 3494.4 | 3498.55 | 2905 | 45373699.2 | 6047 | 93.65 | -89.50 |
03-May-2024 | 3510 | 3543.3 | 3453.3 | 3464 | 832 | 10999271.4 | 1564 | 90.00 | -46.00 |
06-May-2024 | 3483 | 3483 | 3390 | 3394.45 | 749 | 6981679.5 | 1150 | 93.00 | -88.55 |
07-May-2024 | 3414.7 | 3418.25 | 3371.1 | 3383.75 | 434 | 5427923.85 | 934 | 47.15 | -30.95 |