Australia markets open in 8 hours 36 minutes

Foseco India Limited (500150.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023------
02 Oct 2023------
29 Sept 20233,360.853,431.603,352.603,406.803,406.80167
28 Sept 20233,418.003,433.253,353.203,386.203,386.20321
27 Sept 20233,325.003,474.803,325.003,428.753,428.75388
26 Sept 20233,374.553,399.903,301.303,310.003,310.00150
25 Sept 20233,366.053,389.003,356.203,377.103,377.10129
22 Sept 20233,264.103,388.603,264.103,376.353,376.35562
21 Sept 20233,410.003,456.953,337.553,346.653,346.65308
20 Sept 20233,391.003,445.003,374.803,420.603,420.60235
19 Sept 2023------
18 Sept 20233,469.003,469.003,425.753,427.103,427.1080
15 Sept 20233,450.003,900.003,364.103,403.653,403.65796
14 Sept 20233,202.053,450.003,202.053,436.153,436.15283
13 Sept 20233,340.003,388.003,281.453,359.553,359.55987
12 Sept 20233,528.003,560.003,305.003,337.653,337.651,607
11 Sept 20233,512.253,567.003,475.153,511.153,511.15689
08 Sept 20233,599.003,600.403,523.003,540.003,540.00366
07 Sept 20233,577.003,598.003,553.253,571.053,571.05423
06 Sept 20233,574.003,586.503,536.503,551.353,551.35186
05 Sept 20233,599.003,603.803,510.003,515.153,515.15386
01 Sept 20233,658.003,723.253,610.003,658.053,658.05359
31 Aug 20233,681.853,725.903,658.703,665.403,665.40145
30 Aug 20233,750.003,795.003,654.903,693.903,693.90812
29 Aug 20233,709.953,795.853,692.153,709.103,709.101,305
28 Aug 20233,546.853,769.003,546.853,690.603,690.60642
25 Aug 20233,600.003,650.253,505.053,542.453,542.451,049
24 Aug 20233,668.003,682.653,595.903,621.903,621.901,554
23 Aug 20233,745.953,745.953,592.003,608.503,608.501,950
22 Aug 20233,499.803,925.003,482.303,753.803,753.804,072
21 Aug 20233,345.003,434.003,276.153,392.603,392.60567
18 Aug 20233,350.003,400.753,312.503,342.853,342.85651
17 Aug 20233,452.703,453.203,365.003,414.853,414.85260
16 Aug 20233,350.353,454.003,350.353,425.103,425.10349
15 Aug 2023------
14 Aug 20233,105.003,358.853,105.003,262.803,262.80549
11 Aug 20233,399.853,449.003,333.003,353.603,353.60214
10 Aug 20233,488.003,513.453,360.003,387.853,387.85872
09 Aug 20233,535.953,552.403,444.953,464.753,464.75442
08 Aug 20233,500.003,538.503,484.553,500.803,500.80541
07 Aug 20233,365.503,500.853,365.503,460.053,460.051,015
04 Aug 20233,320.003,322.853,280.003,284.503,284.50157
03 Aug 20233,198.403,299.003,153.603,282.203,282.20836
02 Aug 20233,347.553,347.553,201.003,231.003,231.001,549
01 Aug 20233,369.553,396.903,320.003,369.803,369.80482
31 July 20233,498.953,522.953,325.003,347.253,347.255,024
28 July 20233,020.053,498.803,020.053,487.603,487.608,135
27 July 20232,700.002,960.002,700.002,915.702,915.703,284
26 July 20232,696.452,721.002,680.952,690.002,690.0022
25 July 20232,695.002,740.002,664.002,695.552,695.55146
24 July 20232,711.502,734.302,682.352,688.852,688.85135
21 July 20232,665.002,783.152,650.852,702.052,702.051,049
20 July 20232,625.002,681.352,578.602,667.852,667.85517
19 July 20232,639.002,651.952,630.602,643.502,643.5080
18 July 20232,550.102,713.602,550.102,623.502,623.50604
17 July 20232,716.852,743.952,690.002,700.002,700.0073
14 July 20232,650.002,690.002,650.002,689.902,689.90159
13 July 20232,616.602,650.002,612.052,619.302,619.30181
12 July 20232,715.002,748.702,610.002,617.802,617.80741
11 July 20232,614.702,712.152,593.002,707.752,707.75530
10 July 20232,598.802,629.202,554.252,612.302,612.30259
07 July 20232,624.352,650.002,596.502,599.252,599.2598
06 July 20232,620.002,648.002,608.202,613.602,613.60328
05 July 20232,617.102,628.752,606.302,622.602,622.6064
03 July 20232,540.052,631.002,540.052,621.152,621.15204
30 June 20232,635.002,652.052,550.002,552.302,552.301,896
29 June 2023------
28 June 2023------
27 June 20232,623.702,644.002,598.702,629.702,629.70222
26 June 20232,604.902,666.902,603.002,626.902,626.90105
23 June 20232,656.502,700.252,633.052,633.052,633.05204
22 June 20232,741.002,745.952,619.202,662.152,662.15547
21 June 20232,726.002,787.202,726.002,750.552,750.55588
20 June 20232,745.002,747.202,691.002,721.802,721.80460
16 June 20232,773.352,786.902,745.002,747.002,747.0037
15 June 20232,815.002,819.152,740.002,742.502,742.50347
14 June 20232,741.702,792.502,740.002,769.502,769.50192
13 June 20232,706.152,731.152,675.402,698.752,698.75760
12 June 20232,745.102,765.402,677.602,704.152,704.15710
09 June 20232,801.052,851.502,714.002,734.102,734.101,068
08 June 20232,870.002,900.002,789.152,836.852,836.852,217
07 June 20232,854.402,895.452,845.702,856.952,856.95224
06 June 20232,885.002,887.902,805.602,831.752,831.75419
05 June 20232,860.752,916.552,789.152,851.402,851.40847
02 June 20232,875.002,915.002,838.102,867.252,867.25622
01 June 20232,769.002,892.352,769.002,878.952,878.951,026
31 May 20232,723.502,786.052,658.152,755.852,755.85406
30 May 20232,627.952,744.902,627.952,718.102,718.10192
26 May 20232,659.002,754.802,638.402,680.152,680.15642
25 May 20232,670.002,695.452,626.002,673.452,673.45875
24 May 20232,723.552,736.702,666.302,678.552,678.55143
23 May 20232,737.002,775.002,700.002,734.052,734.05743
22 May 20232,725.002,767.702,697.002,750.602,750.60648
19 May 20232,471.052,727.002,471.052,694.752,694.754,111
18 May 20232,574.002,580.102,455.002,488.052,488.05425
17 May 20232,645.002,645.002,548.202,593.052,593.05858
17 May 202315 Dividend
16 May 20232,582.952,680.002,582.952,642.402,627.401,153
15 May 20232,525.052,544.002,505.002,517.152,502.86337
12 May 20232,574.702,574.702,514.002,519.302,505.00214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...