Foseco India Limited (500150.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,578.95 | 3,645.15 | 3,573.05 | 3,617.05 | 3,617.05 | 215 |
| 25 Apr 2024 | 3,417.95 | 3,620.00 | 3,417.95 | 3,606.70 | 3,606.70 | 1,193 |
| 24 Apr 2024 | 3,480.00 | 3,520.35 | 3,399.00 | 3,417.25 | 3,417.25 | 152 |
| 23 Apr 2024 | 3,539.95 | 3,539.95 | 3,460.15 | 3,481.65 | 3,481.65 | 231 |
| 22 Apr 2024 | 3,472.95 | 3,540.00 | 3,472.95 | 3,517.05 | 3,517.05 | 169 |
| 19 Apr 2024 | 3,433.95 | 3,444.00 | 3,271.80 | 3,432.80 | 3,432.80 | 235 |
| 18 Apr 2024 | 3,365.00 | 3,376.50 | 3,309.65 | 3,318.75 | 3,318.75 | 173 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3,346.95 | 3,371.45 | 3,289.00 | 3,302.05 | 3,302.05 | 126 |
| 15 Apr 2024 | 3,325.00 | 3,325.00 | 3,178.70 | 3,304.00 | 3,304.00 | 690 |
| 12 Apr 2024 | 3,305.65 | 3,336.60 | 3,287.65 | 3,333.05 | 3,333.05 | 141 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3,317.70 | 3,321.75 | 3,296.40 | 3,305.25 | 3,305.25 | 77 |
| 09 Apr 2024 | 3,280.00 | 3,337.00 | 3,266.20 | 3,276.70 | 3,276.70 | 357 |
| 08 Apr 2024 | 3,291.25 | 3,320.30 | 3,271.35 | 3,314.75 | 3,314.75 | 615 |
| 05 Apr 2024 | 3,300.05 | 3,312.00 | 3,255.00 | 3,281.35 | 3,281.35 | 498 |
| 04 Apr 2024 | 3,165.95 | 3,364.70 | 3,165.95 | 3,300.70 | 3,300.70 | 2,517 |
| 03 Apr 2024 | 3,155.00 | 3,169.60 | 3,114.40 | 3,160.00 | 3,160.00 | 114 |
| 02 Apr 2024 | 3,082.00 | 3,155.00 | 3,062.95 | 3,144.55 | 3,144.55 | 242 |
| 01 Apr 2024 | 2,986.45 | 3,086.00 | 2,965.00 | 3,056.40 | 3,056.40 | 208 |
| 28 Mar 2024 | 2,910.00 | 2,988.30 | 2,903.20 | 2,909.70 | 2,909.70 | 503 |
| 27 Mar 2024 | 2,940.00 | 2,970.85 | 2,911.00 | 2,918.90 | 2,918.90 | 384 |
| 26 Mar 2024 | 3,124.95 | 3,124.95 | 2,926.90 | 2,953.55 | 2,953.55 | 961 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2,960.50 | 3,046.15 | 2,960.50 | 3,000.40 | 3,000.40 | 215 |
| 21 Mar 2024 | 2,946.00 | 2,976.00 | 2,921.00 | 2,938.95 | 2,938.95 | 151 |
| 20 Mar 2024 | 2,912.70 | 2,951.10 | 2,904.85 | 2,923.90 | 2,923.90 | 184 |
| 19 Mar 2024 | 2,985.00 | 2,985.00 | 2,912.70 | 2,923.50 | 2,923.50 | 98 |
| 18 Mar 2024 | 3,005.00 | 3,005.00 | 2,952.50 | 2,972.50 | 2,972.50 | 37 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3,008.00 | 3,050.00 | 2,877.80 | 2,909.40 | 2,909.40 | 1,578 |
| 13 Mar 2024 | 3,150.00 | 3,150.00 | 3,057.30 | 3,061.85 | 3,061.85 | 425 |
| 12 Mar 2024 | 3,081.00 | 3,163.55 | 3,080.00 | 3,130.00 | 3,130.00 | 94 |
| 11 Mar 2024 | 3,287.60 | 3,287.60 | 3,073.00 | 3,155.65 | 3,155.65 | 424 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3,311.05 | 3,313.85 | 3,228.75 | 3,263.45 | 3,263.45 | 928 |
| 06 Mar 2024 | 3,419.10 | 3,426.70 | 3,268.45 | 3,311.05 | 3,311.05 | 588 |
| 05 Mar 2024 | 3,490.00 | 3,490.00 | 3,400.05 | 3,405.95 | 3,405.95 | 99 |
| 04 Mar 2024 | 3,511.70 | 3,521.05 | 3,489.00 | 3,489.45 | 3,489.45 | 127 |
| 01 Mar 2024 | 3,598.95 | 3,598.95 | 3,491.55 | 3,505.30 | 3,505.30 | 208 |
| 29 Feb 2024 | 3,490.20 | 3,498.65 | 3,435.50 | 3,479.85 | 3,479.85 | 287 |
| 28 Feb 2024 | 3,530.05 | 3,632.10 | 3,449.70 | 3,478.20 | 3,478.20 | 471 |
| 27 Feb 2024 | 3,698.35 | 3,730.75 | 3,625.00 | 3,634.15 | 3,634.15 | 674 |
| 26 Feb 2024 | 3,900.00 | 3,912.00 | 3,660.00 | 3,737.10 | 3,737.10 | 1,137 |
| 23 Feb 2024 | 3,849.95 | 3,899.15 | 3,785.10 | 3,860.70 | 3,860.70 | 408 |
| 22 Feb 2024 | 3,721.90 | 3,804.65 | 3,666.35 | 3,780.70 | 3,780.70 | 127 |
| 21 Feb 2024 | 3,728.00 | 3,733.95 | 3,677.30 | 3,691.30 | 3,691.30 | 303 |
| 20 Feb 2024 | 3,734.40 | 3,740.00 | 3,703.45 | 3,728.00 | 3,728.00 | 74 |
| 16 Feb 2024 | 3,546.90 | 3,791.85 | 3,546.90 | 3,716.00 | 3,716.00 | 233 |
| 15 Feb 2024 | 3,630.85 | 3,643.70 | 3,587.20 | 3,604.05 | 3,604.05 | 18 |
| 14 Feb 2024 | 3,617.35 | 3,635.40 | 3,583.00 | 3,584.40 | 3,584.40 | 65 |
| 13 Feb 2024 | 3,577.80 | 3,661.90 | 3,569.60 | 3,607.15 | 3,607.15 | 31 |
| 12 Feb 2024 | 3,628.50 | 3,630.30 | 3,580.00 | 3,630.30 | 3,630.30 | 102 |
| 09 Feb 2024 | 3,663.00 | 3,698.85 | 3,640.00 | 3,654.15 | 3,654.15 | 71 |
| 08 Feb 2024 | 3,540.40 | 3,760.00 | 3,540.40 | 3,703.95 | 3,703.95 | 198 |
| 07 Feb 2024 | 3,663.00 | 3,700.00 | 3,663.00 | 3,688.00 | 3,688.00 | 61 |
| 06 Feb 2024 | 3,624.70 | 3,641.80 | 3,610.90 | 3,633.40 | 3,633.40 | 53 |
| 05 Feb 2024 | 3,710.00 | 3,725.00 | 3,593.75 | 3,600.70 | 3,600.70 | 242 |
| 02 Feb 2024 | 3,723.35 | 3,739.45 | 3,710.00 | 3,710.00 | 3,710.00 | 48 |
| 01 Feb 2024 | 3,750.00 | 3,820.35 | 3,703.80 | 3,716.10 | 3,716.10 | 84 |
| 31 Jan 2024 | 3,611.00 | 3,724.35 | 3,592.00 | 3,697.40 | 3,697.40 | 49 |
| 30 Jan 2024 | 3,575.00 | 3,592.70 | 3,501.90 | 3,555.55 | 3,555.55 | 315 |
| 29 Jan 2024 | 3,789.95 | 3,789.95 | 3,580.00 | 3,582.40 | 3,582.40 | 605 |
| 26 Jan 2024 | 3,623.20 | 3,623.20 | 3,623.20 | 3,623.20 | 3,623.20 | - |
| 25 Jan 2024 | 3,600.00 | 3,671.15 | 3,600.00 | 3,623.20 | 3,623.20 | 70 |
| 24 Jan 2024 | 3,605.00 | 3,620.00 | 3,522.80 | 3,571.85 | 3,571.85 | 123 |
| 23 Jan 2024 | 3,635.00 | 3,665.75 | 3,589.15 | 3,602.65 | 3,602.65 | 112 |
| 22 Jan 2024 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | - |
| 19 Jan 2024 | 3,643.00 | 3,709.00 | 3,643.00 | 3,693.30 | 3,693.30 | 46 |
| 18 Jan 2024 | 3,610.00 | 3,632.00 | 3,582.20 | 3,601.70 | 3,601.70 | 64 |
| 17 Jan 2024 | 3,687.00 | 3,687.00 | 3,632.00 | 3,632.85 | 3,632.85 | 72 |
| 16 Jan 2024 | 3,714.20 | 3,774.35 | 3,671.55 | 3,690.65 | 3,690.65 | 384 |
| 12 Jan 2024 | 3,718.45 | 3,729.25 | 3,700.00 | 3,706.85 | 3,706.85 | 123 |
| 11 Jan 2024 | 3,732.00 | 3,740.00 | 3,704.80 | 3,714.00 | 3,714.00 | 55 |
| 10 Jan 2024 | 3,719.50 | 3,754.85 | 3,694.20 | 3,725.45 | 3,725.45 | 207 |
| 09 Jan 2024 | 3,709.05 | 3,771.15 | 3,709.00 | 3,723.85 | 3,723.85 | 2,736 |
| 08 Jan 2024 | 3,709.65 | 3,795.80 | 3,709.00 | 3,718.80 | 3,718.80 | 333 |
| 05 Jan 2024 | 3,782.45 | 3,801.70 | 3,770.00 | 3,785.35 | 3,785.35 | 72 |
| 04 Jan 2024 | 3,779.85 | 3,791.90 | 3,770.95 | 3,773.65 | 3,773.65 | 45 |
| 03 Jan 2024 | 3,768.95 | 3,787.65 | 3,737.15 | 3,774.15 | 3,774.15 | 173 |
| 02 Jan 2024 | 3,861.45 | 3,940.00 | 3,751.35 | 3,791.75 | 3,791.75 | 362 |
| 29 Dec 2023 | 3,887.95 | 3,887.95 | 3,800.00 | 3,821.75 | 3,821.75 | 63 |
| 28 Dec 2023 | 3,902.00 | 3,912.05 | 3,804.00 | 3,812.65 | 3,812.65 | 247 |
| 27 Dec 2023 | 3,828.70 | 3,968.35 | 3,828.70 | 3,902.05 | 3,902.05 | 403 |
| 26 Dec 2023 | 3,860.00 | 3,950.00 | 3,860.00 | 3,931.70 | 3,931.70 | 388 |
| 22 Dec 2023 | 3,968.80 | 3,987.35 | 3,812.25 | 3,830.00 | 3,830.00 | 386 |
| 21 Dec 2023 | 3,919.00 | 3,967.70 | 3,900.00 | 3,933.15 | 3,933.15 | 148 |
| 20 Dec 2023 | 4,055.05 | 4,144.10 | 3,820.90 | 3,874.50 | 3,874.50 | 2,021 |
| 19 Dec 2023 | 3,917.70 | 4,149.25 | 3,880.00 | 4,110.65 | 4,110.65 | 2,987 |
| 18 Dec 2023 | 3,750.00 | 3,927.10 | 3,735.00 | 3,840.85 | 3,840.85 | 1,140 |
| 15 Dec 2023 | 3,648.35 | 3,648.35 | 3,611.10 | 3,639.95 | 3,639.95 | 81 |
| 14 Dec 2023 | 3,510.00 | 3,673.10 | 3,510.00 | 3,629.85 | 3,629.85 | 388 |
| 13 Dec 2023 | 3,750.00 | 3,771.90 | 3,600.00 | 3,607.20 | 3,607.20 | 1,085 |
| 12 Dec 2023 | 3,487.70 | 3,754.00 | 3,467.00 | 3,705.60 | 3,705.60 | 403 |
| 11 Dec 2023 | 3,511.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | 65 |
| 08 Dec 2023 | 3,643.95 | 3,643.95 | 3,482.85 | 3,501.65 | 3,501.65 | 293 |
| 07 Dec 2023 | 3,514.80 | 3,650.00 | 3,499.65 | 3,588.25 | 3,588.25 | 247 |
| 06 Dec 2023 | 3,620.00 | 3,625.00 | 3,500.00 | 3,524.70 | 3,524.70 | 183 |
| 05 Dec 2023 | 3,520.00 | 3,568.25 | 3,472.50 | 3,556.85 | 3,556.85 | 246 |
| 04 Dec 2023 | 3,562.80 | 3,592.55 | 3,502.80 | 3,519.25 | 3,519.25 | 542 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.