500150.BO - Foseco India Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20232,520.002,599.002,520.002,588.302,573.61519
10 May 20232,553.552,554.002,520.002,546.352,531.90172
09 May 20232,552.052,642.752,512.252,527.352,513.001,208
08 May 20232,528.052,650.002,528.052,600.852,586.091,394
05 May 20232,440.052,568.002,440.052,520.152,505.84607
04 May 20232,425.052,472.002,410.002,431.702,417.901,316
03 May 20232,443.952,443.952,345.852,419.302,405.57447
02 May 20232,449.952,468.002,353.302,371.202,357.74755
01 May 2023------
28 Apr 20232,366.802,437.502,366.802,397.852,384.24324
27 Apr 20232,350.002,373.002,328.402,354.602,341.23328
26 Apr 20232,356.052,375.002,322.402,345.502,332.19597
25 Apr 20232,355.952,408.102,355.952,382.052,368.53688
24 Apr 20232,320.002,443.352,317.952,364.652,351.231,550
21 Apr 20232,337.052,337.052,261.052,285.502,272.53687
20 Apr 20232,349.002,377.352,312.702,324.602,311.401,106
19 Apr 20232,374.252,385.752,341.002,354.502,341.13561
18 Apr 20232,360.752,406.752,357.652,371.702,358.24594
17 Apr 20232,407.852,434.652,390.002,397.152,383.54427
14 Apr 2023------
13 Apr 20232,445.052,468.552,390.402,441.602,427.74884
12 Apr 20232,339.552,569.002,328.002,437.502,423.663,931
11 Apr 20232,326.552,357.902,308.402,313.252,300.12237
10 Apr 20232,344.202,345.202,302.002,309.502,296.39345
06 Apr 20232,319.952,351.052,272.502,349.452,336.11425
05 Apr 20232,297.152,348.252,259.002,273.502,260.591,054
04 Apr 2023------
03 Apr 20232,161.502,287.902,161.502,283.402,270.441,010
31 Mar 20232,349.002,367.952,190.152,196.352,183.888,537
30 Mar 2023------
29 Mar 20232,400.002,430.002,300.002,308.802,295.69429
28 Mar 20232,375.002,522.002,347.852,373.552,360.081,824
27 Mar 20232,485.002,512.202,440.652,507.652,493.41465
24 Mar 20232,352.002,550.902,352.002,499.902,485.713,123
23 Mar 20232,489.202,504.852,400.002,428.602,414.81503
22 Mar 20232,556.002,597.652,493.552,513.652,499.38547
21 Mar 20232,380.002,565.002,343.002,536.252,521.85350
20 Mar 20232,425.002,425.002,352.252,391.402,377.82297
17 Mar 20232,466.952,468.302,375.102,417.852,404.12173
16 Mar 20232,540.002,540.002,384.302,432.652,418.842,108
15 Mar 20232,320.002,575.502,320.002,464.302,450.313,093
14 Mar 20232,265.002,325.152,244.702,294.002,280.98362
13 Mar 20232,433.302,440.002,274.602,287.052,274.07545
10 Mar 20232,301.002,454.402,273.352,438.952,425.101,191
09 Mar 20232,427.052,437.952,315.002,344.202,330.89263
08 Mar 20232,444.952,455.002,398.352,437.602,423.76463
07 Mar 2023------
06 Mar 20232,300.002,427.002,300.002,392.602,379.02545
03 Mar 20232,255.002,326.002,205.002,309.952,296.84306
02 Mar 20232,370.002,390.502,258.952,288.502,275.511,776
01 Mar 20232,275.002,396.302,223.352,373.202,359.735,229
28 Feb 20232,120.002,255.002,100.002,238.602,225.895,335
27 Feb 20232,050.002,050.001,988.702,009.901,998.49454
24 Feb 20232,033.402,060.002,010.002,020.002,008.53231
23 Feb 20232,046.502,046.502,022.302,040.702,029.12142
22 Feb 20232,009.602,047.701,971.452,023.552,012.06225
21 Feb 20232,076.002,099.952,009.552,009.601,998.19626
17 Feb 20232,148.002,177.952,062.652,083.202,071.371,363
16 Feb 20231,944.002,149.001,925.002,113.752,101.75736
15 Feb 20231,916.801,916.801,916.801,916.801,905.921
14 Feb 20231,905.001,934.101,904.251,914.851,903.9873
13 Feb 20231,975.951,975.951,910.001,913.751,902.8937
10 Feb 20231,969.001,999.001,916.101,940.901,929.8894
09 Feb 20231,927.451,969.001,910.101,942.501,931.4773
08 Feb 20231,919.151,939.901,886.951,898.751,887.97145
07 Feb 20231,940.451,999.001,902.451,906.051,895.23167
06 Feb 20231,963.051,963.051,942.001,942.001,930.983
03 Feb 20231,954.601,999.001,910.001,950.851,939.78380
02 Feb 20231,984.951,985.001,979.501,981.601,970.3550
01 Feb 20231,973.951,976.701,940.751,948.851,937.7973
31 Jan 20231,965.001,965.001,944.751,955.151,944.055
30 Jan 20231,999.851,999.901,965.001,965.551,954.3958
27 Jan 20232,025.002,025.401,971.251,985.951,974.68200
26 Jan 20232,025.002,025.002,025.002,025.002,013.50-
25 Jan 20232,011.802,025.001,968.352,025.002,013.50399
24 Jan 20232,016.052,050.002,008.102,016.652,005.2048
23 Jan 20232,071.352,071.352,006.452,006.451,995.06213
20 Jan 20232,015.252,085.501,997.652,039.702,028.12626
19 Jan 20232,000.002,031.002,000.002,025.502,014.00291
18 Jan 20232,000.002,034.001,997.552,019.252,007.79172
17 Jan 20231,999.001,999.001,962.051,989.001,977.71125
13 Jan 20231,924.951,966.451,909.301,960.751,949.62118
12 Jan 20231,940.001,990.001,917.051,923.001,912.08106
11 Jan 20231,933.951,937.601,914.601,914.601,903.7339
10 Jan 20231,899.451,922.501,898.051,922.501,911.594
09 Jan 20231,840.601,949.001,835.101,906.901,896.08109
06 Jan 20231,939.701,939.701,862.151,883.301,872.61290
05 Jan 20231,938.051,950.001,928.351,939.701,928.6959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...