Australia markets close in 5 hours 15 minutes

Foseco India Limited (500150.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 June 2024------
11 June 2024------
10 June 20243,510.003,619.403,500.103,616.853,616.85375
07 June 20243,452.103,510.003,452.103,510.003,510.0089
06 June 20243,433.353,482.403,393.003,414.253,414.25278
05 June 20243,562.303,562.303,286.503,393.053,393.05997
04 June 20243,737.003,737.003,380.003,408.853,408.85511
04 June 202425 Dividend
03 June 20243,840.003,840.053,623.353,734.403,709.40630
31 May 20243,564.003,630.003,532.353,597.903,573.81219
30 May 20243,577.053,577.053,535.103,538.453,514.7637
29 May 20243,637.803,637.803,550.003,557.103,533.2987
28 May 20243,784.153,784.153,534.603,622.653,598.40442
24 May 20243,805.553,838.003,770.953,807.003,781.51406
23 May 20243,651.753,796.003,651.753,774.753,749.48759
22 May 20243,900.003,900.003,509.003,598.253,574.16217
21 May 20243,545.453,562.903,526.203,526.203,502.59181
20 May 2024------
17 May 20243,558.353,564.303,499.003,529.053,505.42213
16 May 20243,569.903,574.003,509.503,537.203,513.52304
15 May 20243,490.403,578.453,490.403,556.503,532.6964
14 May 20243,371.553,499.003,360.003,455.153,432.02249
13 May 20243,298.003,372.003,250.003,371.603,349.0388
10 May 20243,229.053,373.003,229.053,283.953,261.97234
09 May 20243,633.903,633.903,350.003,361.253,338.75350
08 May 20243,383.003,450.753,358.803,413.953,391.10208
07 May 20243,399.403,412.103,375.653,386.203,363.53212
06 May 20243,453.003,465.603,398.003,399.403,376.64163
03 May 20243,523.553,525.053,451.403,461.803,438.63254
02 May 20243,714.803,714.803,492.753,501.303,477.861,368
01 May 2024------
30 Apr 20243,699.903,796.003,609.003,713.103,688.241,637
29 Apr 20243,618.053,646.003,593.803,599.503,575.40185
26 Apr 20243,578.953,645.153,573.053,617.053,592.84215
25 Apr 20243,417.953,620.003,417.953,606.703,582.551,193
24 Apr 20243,480.003,520.353,399.003,417.253,394.37152
23 Apr 20243,539.953,539.953,460.153,481.653,458.34231
22 Apr 20243,472.953,540.003,472.953,517.053,493.51169
19 Apr 20243,433.953,444.003,271.803,432.803,409.82235
18 Apr 20243,365.003,376.503,309.653,318.753,296.53173
17 Apr 2024------
16 Apr 20243,346.953,371.453,289.003,302.053,279.94126
15 Apr 20243,325.003,325.003,178.703,304.003,281.88690
12 Apr 20243,305.653,336.603,287.653,333.053,310.74141
11 Apr 2024------
10 Apr 20243,317.703,321.753,296.403,305.253,283.1277
09 Apr 20243,280.003,337.003,266.203,276.703,254.76357
08 Apr 20243,291.253,320.303,271.353,314.753,292.56615
05 Apr 20243,300.053,312.003,255.003,281.353,259.38498
04 Apr 20243,165.953,364.703,165.953,300.703,278.602,517
03 Apr 20243,155.003,169.603,114.403,160.003,138.85114
02 Apr 20243,082.003,155.003,062.953,144.553,123.50242
01 Apr 20242,986.453,086.002,965.003,056.403,035.94208
28 Mar 20242,910.002,988.302,903.202,909.702,890.22503
27 Mar 20242,940.002,970.852,911.002,918.902,899.36384
26 Mar 20243,124.953,124.952,926.902,953.552,933.78961
25 Mar 2024------
22 Mar 20242,960.503,046.152,960.503,000.402,980.31215
21 Mar 20242,946.002,976.002,921.002,938.952,919.28151
20 Mar 20242,912.702,951.102,904.852,923.902,904.33184
19 Mar 20242,985.002,985.002,912.702,923.502,903.9398
18 Mar 20243,005.003,005.002,952.502,972.502,952.6037
15 Mar 2024------
14 Mar 20243,008.003,050.002,877.802,909.402,889.921,578
13 Mar 20243,150.003,150.003,057.303,061.853,041.35425
12 Mar 20243,081.003,163.553,080.003,130.003,109.0594
11 Mar 20243,287.603,287.603,073.003,155.653,134.52424
08 Mar 2024------
07 Mar 20243,311.053,313.853,228.753,263.453,241.60928
06 Mar 20243,419.103,426.703,268.453,311.053,288.88588
05 Mar 20243,490.003,490.003,400.053,405.953,383.1599
04 Mar 20243,511.703,521.053,489.003,489.453,466.09127
01 Mar 20243,598.953,598.953,491.553,505.303,481.83208
29 Feb 20243,490.203,498.653,435.503,479.853,456.55287
28 Feb 20243,530.053,632.103,449.703,478.203,454.92471
27 Feb 20243,698.353,730.753,625.003,634.153,609.82674
26 Feb 20243,900.003,912.003,660.003,737.103,712.081,137
23 Feb 20243,849.953,899.153,785.103,860.703,834.85408
22 Feb 20243,721.903,804.653,666.353,780.703,755.39127
21 Feb 20243,728.003,733.953,677.303,691.303,666.59303
20 Feb 20243,734.403,740.003,703.453,728.003,703.0474
16 Feb 20243,546.903,791.853,546.903,716.003,691.12233
15 Feb 20243,630.853,643.703,587.203,604.053,579.9218
14 Feb 20243,617.353,635.403,583.003,584.403,560.4065
13 Feb 20243,577.803,661.903,569.603,607.153,583.0031
12 Feb 20243,628.503,630.303,580.003,630.303,606.00102
09 Feb 20243,663.003,698.853,640.003,654.153,629.6971
08 Feb 20243,540.403,760.003,540.403,703.953,679.15198
07 Feb 20243,663.003,700.003,663.003,688.003,663.3161
06 Feb 20243,624.703,641.803,610.903,633.403,609.0853
05 Feb 20243,710.003,725.003,593.753,600.703,576.59242
02 Feb 20243,723.353,739.453,710.003,710.003,685.1648
01 Feb 20243,750.003,820.353,703.803,716.103,691.2284
31 Jan 20243,611.003,724.353,592.003,697.403,672.6549
30 Jan 20243,575.003,592.703,501.903,555.553,531.75315
29 Jan 20243,789.953,789.953,580.003,582.403,558.42605
26 Jan 20243,623.203,623.203,623.203,623.203,598.94-
25 Jan 20243,600.003,671.153,600.003,623.203,598.9470
24 Jan 20243,605.003,620.003,522.803,571.853,547.94123
23 Jan 20243,635.003,665.753,589.153,602.653,578.53112
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...