Foseco India Share Price History

Foseco India

CMP as on 28-Jan-21 15:33

₹ 1,289.00
8.55 0.67%

Open

₹ 1,278.95

Turnover (lac)

₹ 10

Prev. Close

₹ 1,280.45

Day's Vol (shares)

₹ 750

Day's Range (₹)

₹ 1,268.90
₹ 1,299.00

CMP as on28-Jan-21 13:44

₹ 1,286.20
7.8 0.61%

Open

₹ 1,279.00

Turnover (lac)

₹ 6

Prev. Close

₹ 1,278.40

Day's Vol (shares)

₹ 196

Day's Range

₹ 1,270.00
₹ 1,295.20

Foseco India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jan-2021 1,294 1,298 1,260 1,280 259 1.07 491 38.40 -14
25-Jan-2021 1,301 1,313 1,277 1,294 186 1.21 597 35.70 -6.80
22-Jan-2021 1,309 1,311 1,294 1,294 152 1.80 1,205 17 -15
21-Jan-2021 1,319 1,332 1,301 1,311 236 2.03 1,103 31.30 -7.80
20-Jan-2021 1,332 1,335 1,307 1,312 308 2.01 1,239 28 -20
19-Jan-2021 1,318 1,332 1,313 1,325 363 2.07 1,003 18.80 7.40
18-Jan-2021 1,331 1,385 1,300 1,313 756 6.05 2,598 84.70 -19
15-Jan-2021 1,320 1,327 1,307 1,318 205 1.24 736 19.70 -1.90
14-Jan-2021 1,323 1,351 1,310 1,322 231 1.47 749 41.40 -1.40
13-Jan-2021 1,353 1,361 1,318 1,331 514 3.12 1,364 43 -22
12-Jan-2021 1,340 1,366 1,316 1,346 392 3.54 1,317 49.70 6.05
11-Jan-2021 1,361 1,361 1,340 1,344 209 1.63 910 20.90 -17
08-Jan-2021 1,340 1,382 1,340 1,354 426 4.18 1,963 42 14.20
07-Jan-2021 1,349 1,370 1,340 1,342 361 2.71 1,327 30.10 -6.70
06-Jan-2021 1,322 1,379 1,315 1,339 458 6.42 2,476 64 16.30
05-Jan-2021 1,305 1,326 1,300 1,316 307 1.65 797 26.10 10.80
04-Jan-2021 1,335 1,340 1,318 1,321 345 2.54 1,260 22.50 -14
01-Jan-2021 1,312 1,335 1,301 1,317 208 1.27 608 33.60 5.30
31-Dec-2020 1,307 1,320 1,305 1,311 163 1.38 841 14.50 3.95
30-Dec-2020 1,316 1,324 1,294 1,307 357 1.95 937 30 -9
29-Dec-2020 1,320 1,335 1,290 1,323 398 3.28 1,502 45 3.10
28-Dec-2020 1,297 1,334 1,290 1,297 374 3.38 1,610 44.10 0.05