Foseco India

Foseco India Ltd Historical Data

NSEBSE

₹4,700.3

(-0.49%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	4,448	4,455	4,388.7	4,400.7	461	42,03,108.8	458
11-Jun-2025	4,430.8	4,769.6	4,430.8	4,704.8	1,935	3,03,74,761.7	3,427
12-Jun-2025	4,750	4,974.2	4,661	4,692	2,414	3,73,53,998.6	3,483
13-Jun-2025	4,692	4,700	4,550.1	4,681.8	844	1,01,18,644.8	1,012
16-Jun-2025	4,681.8	4,779	4,587.4	4,694.5	879	90,65,105.6	856
17-Jun-2025	4,741.4	4,890	4,625	4,668.5	1,503	1,56,45,213	941
18-Jun-2025	4,621.8	4,735.8	4,600	4,631.1	730	71,28,138.7	642
19-Jun-2025	4,649.8	4,655	4,423.5	4,483.4	1,197	1,41,75,778.1	1,755
20-Jun-2025	4,483.4	4,649.8	4,483.4	4,611.2	618	90,58,388.3	1,138
23-Jun-2025	4,617.5	4,617.5	4,527.6	4,584.8	403	58,34,148.5	858
24-Jun-2025	4,550	4,757	4,550	4,733.2	832	1,36,24,345.3	1,567
25-Jun-2025	4,785	4,884.9	4,708.4	4,848.1	1,345	2,60,84,791.4	2,731
26-Jun-2025	4,889	4,889	4,673.3	4,723.5	781	84,74,158.5	818
27-Jun-2025	4,731.1	4,745.7	4,652.5	4,700.3	620	68,21,675.1	575

Foseco India: Related NEWS

No Record Found

Invest wise with Expert advice