Foseco India Limited (500150.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4,475.00 | 4,750.00 | 4,475.00 | 4,720.45 | 4,720.45 | 1,302 |
| 25 July 2024 | 4,599.90 | 4,599.90 | 4,415.00 | 4,450.30 | 4,450.30 | 889 |
| 24 July 2024 | 4,209.30 | 4,614.40 | 4,209.30 | 4,523.30 | 4,523.30 | 1,845 |
| 23 July 2024 | 4,215.50 | 4,231.00 | 4,034.00 | 4,111.25 | 4,111.25 | 625 |
| 22 July 2024 | 4,253.85 | 4,414.70 | 4,176.05 | 4,215.50 | 4,215.50 | 934 |
| 19 July 2024 | 4,340.00 | 4,415.95 | 4,263.30 | 4,302.80 | 4,302.80 | 591 |
| 18 July 2024 | 4,289.70 | 4,289.70 | 4,227.20 | 4,257.35 | 4,257.35 | 108 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 4,223.95 | 4,388.00 | 4,168.55 | 4,323.65 | 4,323.65 | 288 |
| 15 July 2024 | 4,295.95 | 4,335.50 | 4,161.20 | 4,182.15 | 4,182.15 | 149 |
| 12 July 2024 | 4,306.85 | 4,314.65 | 4,224.10 | 4,296.55 | 4,296.55 | 53 |
| 11 July 2024 | 4,341.40 | 4,341.40 | 4,229.60 | 4,318.40 | 4,318.40 | 95 |
| 10 July 2024 | 4,200.00 | 4,318.60 | 4,096.65 | 4,294.15 | 4,294.15 | 259 |
| 09 July 2024 | 4,300.00 | 4,310.80 | 4,210.25 | 4,229.80 | 4,229.80 | 291 |
| 08 July 2024 | 4,399.00 | 4,399.00 | 4,210.00 | 4,300.00 | 4,300.00 | 270 |
| 05 July 2024 | 4,325.40 | 4,385.45 | 4,281.00 | 4,351.20 | 4,351.20 | 183 |
| 03 July 2024 | 4,299.00 | 4,339.15 | 4,249.65 | 4,313.30 | 4,313.30 | 250 |
| 02 July 2024 | 4,191.00 | 4,323.35 | 4,154.45 | 4,304.30 | 4,304.30 | 192 |
| 01 July 2024 | 4,246.35 | 4,274.90 | 4,178.50 | 4,191.20 | 4,191.20 | 195 |
| 28 June 2024 | 4,214.05 | 4,214.05 | 4,198.70 | 4,203.50 | 4,203.50 | 47 |
| 27 June 2024 | 4,327.40 | 4,327.40 | 4,178.05 | 4,196.05 | 4,196.05 | 677 |
| 26 June 2024 | 4,299.00 | 4,350.65 | 4,212.60 | 4,327.40 | 4,327.40 | 520 |
| 25 June 2024 | 4,181.00 | 4,294.90 | 4,140.00 | 4,280.70 | 4,280.70 | 533 |
| 24 June 2024 | 4,215.00 | 4,265.00 | 4,153.00 | 4,224.05 | 4,224.05 | 348 |
| 21 June 2024 | 4,186.00 | 4,277.95 | 4,140.00 | 4,211.85 | 4,211.85 | 596 |
| 20 June 2024 | 4,097.80 | 4,235.00 | 4,092.10 | 4,184.65 | 4,184.65 | 452 |
| 18 June 2024 | 3,903.80 | 3,962.00 | 3,864.55 | 3,958.15 | 3,958.15 | 264 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 4,000.00 | 4,010.00 | 3,894.00 | 3,903.80 | 3,903.80 | 529 |
| 13 June 2024 | 3,875.00 | 4,012.45 | 3,875.00 | 3,910.00 | 3,910.00 | 483 |
| 12 June 2024 | 3,706.75 | 3,874.40 | 3,706.75 | 3,809.85 | 3,809.85 | 453 |
| 11 June 2024 | 3,544.55 | 3,699.00 | 3,544.55 | 3,688.60 | 3,688.60 | 263 |
| 10 June 2024 | 3,510.00 | 3,619.40 | 3,500.10 | 3,616.85 | 3,616.85 | 375 |
| 07 June 2024 | 3,452.10 | 3,510.00 | 3,452.10 | 3,510.00 | 3,510.00 | 89 |
| 06 June 2024 | 3,433.35 | 3,482.40 | 3,393.00 | 3,414.25 | 3,414.25 | 278 |
| 05 June 2024 | 3,562.30 | 3,562.30 | 3,286.50 | 3,393.05 | 3,393.05 | 997 |
| 04 June 2024 | 3,737.00 | 3,737.00 | 3,380.00 | 3,408.85 | 3,408.85 | 511 |
| 04 June 2024 | 25 Dividend | |||||
| 03 June 2024 | 3,840.00 | 3,840.05 | 3,623.35 | 3,734.40 | 3,709.40 | 630 |
| 31 May 2024 | 3,564.00 | 3,630.00 | 3,532.35 | 3,597.90 | 3,573.81 | 219 |
| 30 May 2024 | 3,577.05 | 3,577.05 | 3,535.10 | 3,538.45 | 3,514.76 | 37 |
| 29 May 2024 | 3,637.80 | 3,637.80 | 3,550.00 | 3,557.10 | 3,533.29 | 87 |
| 28 May 2024 | 3,784.15 | 3,784.15 | 3,534.60 | 3,622.65 | 3,598.40 | 442 |
| 24 May 2024 | 3,805.55 | 3,838.00 | 3,770.95 | 3,807.00 | 3,781.51 | 406 |
| 23 May 2024 | 3,651.75 | 3,796.00 | 3,651.75 | 3,774.75 | 3,749.48 | 759 |
| 22 May 2024 | 3,900.00 | 3,900.00 | 3,509.00 | 3,598.25 | 3,574.16 | 217 |
| 21 May 2024 | 3,545.45 | 3,562.90 | 3,526.20 | 3,526.20 | 3,502.59 | 181 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3,558.35 | 3,564.30 | 3,499.00 | 3,529.05 | 3,505.42 | 213 |
| 16 May 2024 | 3,569.90 | 3,574.00 | 3,509.50 | 3,537.20 | 3,513.52 | 304 |
| 15 May 2024 | 3,490.40 | 3,578.45 | 3,490.40 | 3,556.50 | 3,532.69 | 64 |
| 14 May 2024 | 3,371.55 | 3,499.00 | 3,360.00 | 3,455.15 | 3,432.02 | 249 |
| 13 May 2024 | 3,298.00 | 3,372.00 | 3,250.00 | 3,371.60 | 3,349.03 | 88 |
| 10 May 2024 | 3,229.05 | 3,373.00 | 3,229.05 | 3,283.95 | 3,261.97 | 234 |
| 09 May 2024 | 3,633.90 | 3,633.90 | 3,350.00 | 3,361.25 | 3,338.75 | 350 |
| 08 May 2024 | 3,383.00 | 3,450.75 | 3,358.80 | 3,413.95 | 3,391.10 | 208 |
| 07 May 2024 | 3,399.40 | 3,412.10 | 3,375.65 | 3,386.20 | 3,363.53 | 212 |
| 06 May 2024 | 3,453.00 | 3,465.60 | 3,398.00 | 3,399.40 | 3,376.64 | 163 |
| 03 May 2024 | 3,523.55 | 3,525.05 | 3,451.40 | 3,461.80 | 3,438.63 | 254 |
| 02 May 2024 | 3,714.80 | 3,714.80 | 3,492.75 | 3,501.30 | 3,477.86 | 1,368 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3,699.90 | 3,796.00 | 3,609.00 | 3,713.10 | 3,688.24 | 1,637 |
| 29 Apr 2024 | 3,618.05 | 3,646.00 | 3,593.80 | 3,599.50 | 3,575.40 | 185 |
| 26 Apr 2024 | 3,578.95 | 3,645.15 | 3,573.05 | 3,617.05 | 3,592.84 | 215 |
| 25 Apr 2024 | 3,417.95 | 3,620.00 | 3,417.95 | 3,606.70 | 3,582.55 | 1,193 |
| 24 Apr 2024 | 3,480.00 | 3,520.35 | 3,399.00 | 3,417.25 | 3,394.37 | 152 |
| 23 Apr 2024 | 3,539.95 | 3,539.95 | 3,460.15 | 3,481.65 | 3,458.34 | 231 |
| 22 Apr 2024 | 3,472.95 | 3,540.00 | 3,472.95 | 3,517.05 | 3,493.51 | 169 |
| 19 Apr 2024 | 3,433.95 | 3,444.00 | 3,271.80 | 3,432.80 | 3,409.82 | 235 |
| 18 Apr 2024 | 3,365.00 | 3,376.50 | 3,309.65 | 3,318.75 | 3,296.53 | 173 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3,346.95 | 3,371.45 | 3,289.00 | 3,302.05 | 3,279.94 | 126 |
| 15 Apr 2024 | 3,325.00 | 3,325.00 | 3,178.70 | 3,304.00 | 3,281.88 | 690 |
| 12 Apr 2024 | 3,305.65 | 3,336.60 | 3,287.65 | 3,333.05 | 3,310.74 | 141 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3,317.70 | 3,321.75 | 3,296.40 | 3,305.25 | 3,283.12 | 77 |
| 09 Apr 2024 | 3,280.00 | 3,337.00 | 3,266.20 | 3,276.70 | 3,254.76 | 357 |
| 08 Apr 2024 | 3,291.25 | 3,320.30 | 3,271.35 | 3,314.75 | 3,292.56 | 615 |
| 05 Apr 2024 | 3,300.05 | 3,312.00 | 3,255.00 | 3,281.35 | 3,259.38 | 498 |
| 04 Apr 2024 | 3,165.95 | 3,364.70 | 3,165.95 | 3,300.70 | 3,278.60 | 2,517 |
| 03 Apr 2024 | 3,155.00 | 3,169.60 | 3,114.40 | 3,160.00 | 3,138.85 | 114 |
| 02 Apr 2024 | 3,082.00 | 3,155.00 | 3,062.95 | 3,144.55 | 3,123.50 | 242 |
| 01 Apr 2024 | 2,986.45 | 3,086.00 | 2,965.00 | 3,056.40 | 3,035.94 | 208 |
| 28 Mar 2024 | 2,910.00 | 2,988.30 | 2,903.20 | 2,909.70 | 2,890.22 | 503 |
| 27 Mar 2024 | 2,940.00 | 2,970.85 | 2,911.00 | 2,918.90 | 2,899.36 | 384 |
| 26 Mar 2024 | 3,124.95 | 3,124.95 | 2,926.90 | 2,953.55 | 2,933.78 | 961 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2,960.50 | 3,046.15 | 2,960.50 | 3,000.40 | 2,980.31 | 215 |
| 21 Mar 2024 | 2,946.00 | 2,976.00 | 2,921.00 | 2,938.95 | 2,919.28 | 151 |
| 20 Mar 2024 | 2,912.70 | 2,951.10 | 2,904.85 | 2,923.90 | 2,904.33 | 184 |
| 19 Mar 2024 | 2,985.00 | 2,985.00 | 2,912.70 | 2,923.50 | 2,903.93 | 98 |
| 18 Mar 2024 | 3,005.00 | 3,005.00 | 2,952.50 | 2,972.50 | 2,952.60 | 37 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3,008.00 | 3,050.00 | 2,877.80 | 2,909.40 | 2,889.92 | 1,578 |
| 13 Mar 2024 | 3,150.00 | 3,150.00 | 3,057.30 | 3,061.85 | 3,041.35 | 425 |
| 12 Mar 2024 | 3,081.00 | 3,163.55 | 3,080.00 | 3,130.00 | 3,109.05 | 94 |
| 11 Mar 2024 | 3,287.60 | 3,287.60 | 3,073.00 | 3,155.65 | 3,134.52 | 424 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3,311.05 | 3,313.85 | 3,228.75 | 3,263.45 | 3,241.60 | 928 |
| 06 Mar 2024 | 3,419.10 | 3,426.70 | 3,268.45 | 3,311.05 | 3,288.88 | 588 |
| *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.