Australia markets closed

Foseco India Limited (500150.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242,940.002,970.852,911.002,918.902,918.90384
26 Mar 20243,124.953,124.952,926.902,953.552,953.55961
25 Mar 2024------
22 Mar 20242,960.503,046.152,960.503,000.403,000.40215
21 Mar 20242,946.002,976.002,921.002,938.952,938.95151
20 Mar 20242,912.702,951.102,904.852,923.902,923.90184
19 Mar 20242,985.002,985.002,912.702,923.502,923.5098
18 Mar 20243,005.003,005.002,952.502,972.502,972.5037
15 Mar 2024------
14 Mar 20243,008.003,050.002,877.802,909.402,909.401,578
13 Mar 20243,150.003,150.003,057.303,061.853,061.85425
12 Mar 20243,081.003,163.553,080.003,130.003,130.0094
11 Mar 20243,287.603,287.603,073.003,155.653,155.65424
08 Mar 2024------
07 Mar 20243,311.053,313.853,228.753,263.453,263.45928
06 Mar 20243,419.103,426.703,268.453,311.053,311.05588
05 Mar 20243,490.003,490.003,400.053,405.953,405.9599
04 Mar 20243,511.703,521.053,489.003,489.453,489.45127
01 Mar 20243,598.953,598.953,491.553,505.303,505.30208
29 Feb 20243,490.203,498.653,435.503,479.853,479.85287
28 Feb 20243,530.053,632.103,449.703,478.203,478.20471
27 Feb 20243,698.353,730.753,625.003,634.153,634.15674
26 Feb 20243,900.003,912.003,660.003,737.103,737.101,137
23 Feb 20243,849.953,899.153,785.103,860.703,860.70408
22 Feb 20243,721.903,804.653,666.353,780.703,780.70127
21 Feb 20243,728.003,733.953,677.303,691.303,691.30303
20 Feb 20243,734.403,740.003,703.453,728.003,728.0074
16 Feb 20243,546.903,791.853,546.903,716.003,716.00233
15 Feb 20243,630.853,643.703,587.203,604.053,604.0518
14 Feb 20243,617.353,635.403,583.003,584.403,584.4065
13 Feb 20243,577.803,661.903,569.603,607.153,607.1531
12 Feb 20243,628.503,630.303,580.003,630.303,630.30102
09 Feb 20243,663.003,698.853,640.003,654.153,654.1571
08 Feb 20243,540.403,760.003,540.403,703.953,703.95198
07 Feb 20243,663.003,700.003,663.003,688.003,688.0061
06 Feb 20243,624.703,641.803,610.903,633.403,633.4053
05 Feb 20243,710.003,725.003,593.753,600.703,600.70242
02 Feb 20243,723.353,739.453,710.003,710.003,710.0048
01 Feb 20243,750.003,820.353,703.803,716.103,716.1084
31 Jan 20243,611.003,724.353,592.003,697.403,697.4049
30 Jan 20243,575.003,592.703,501.903,555.553,555.55315
29 Jan 20243,789.953,789.953,580.003,582.403,582.40605
26 Jan 20243,623.203,623.203,623.203,623.203,623.20-
25 Jan 20243,600.003,671.153,600.003,623.203,623.2070
24 Jan 20243,605.003,620.003,522.803,571.853,571.85123
23 Jan 20243,635.003,665.753,589.153,602.653,602.65112
22 Jan 20243,693.303,693.303,693.303,693.303,693.30-
19 Jan 20243,643.003,709.003,643.003,693.303,693.3046
18 Jan 20243,610.003,632.003,582.203,601.703,601.7064
17 Jan 20243,687.003,687.003,632.003,632.853,632.8572
16 Jan 20243,714.203,774.353,671.553,690.653,690.65384
12 Jan 20243,718.453,729.253,700.003,706.853,706.85123
11 Jan 20243,732.003,740.003,704.803,714.003,714.0055
10 Jan 20243,719.503,754.853,694.203,725.453,725.45207
09 Jan 20243,709.053,771.153,709.003,723.853,723.852,736
08 Jan 20243,709.653,795.803,709.003,718.803,718.80333
05 Jan 20243,782.453,801.703,770.003,785.353,785.3572
04 Jan 20243,779.853,791.903,770.953,773.653,773.6545
03 Jan 20243,768.953,787.653,737.153,774.153,774.15173
02 Jan 20243,861.453,940.003,751.353,791.753,791.75362
29 Dec 20233,887.953,887.953,800.003,821.753,821.7563
28 Dec 20233,902.003,912.053,804.003,812.653,812.65247
27 Dec 20233,828.703,968.353,828.703,902.053,902.05403
26 Dec 20233,860.003,950.003,860.003,931.703,931.70388
22 Dec 20233,968.803,987.353,812.253,830.003,830.00386
21 Dec 20233,919.003,967.703,900.003,933.153,933.15148
20 Dec 20234,055.054,144.103,820.903,874.503,874.502,021
19 Dec 20233,917.704,149.253,880.004,110.654,110.652,987
18 Dec 20233,750.003,927.103,735.003,840.853,840.851,140
15 Dec 20233,648.353,648.353,611.103,639.953,639.9581
14 Dec 20233,510.003,673.103,510.003,629.853,629.85388
13 Dec 20233,750.003,771.903,600.003,607.203,607.201,085
12 Dec 20233,487.703,754.003,467.003,705.603,705.60403
11 Dec 20233,511.003,540.003,500.003,540.003,540.0065
08 Dec 20233,643.953,643.953,482.853,501.653,501.65293
07 Dec 20233,514.803,650.003,499.653,588.253,588.25247
06 Dec 20233,620.003,625.003,500.003,524.703,524.70183
05 Dec 20233,520.003,568.253,472.503,556.853,556.85246
04 Dec 20233,562.803,592.553,502.803,519.253,519.25542
01 Dec 20233,424.903,562.553,424.903,514.053,514.05670
30 Nov 20233,390.603,481.553,390.603,463.253,463.25102
29 Nov 20233,531.103,531.103,491.003,491.003,491.0012
28 Nov 20233,437.653,510.003,436.703,509.153,509.15142
27 Nov 20233,473.253,473.253,473.253,473.253,473.25-
24 Nov 20233,440.003,512.353,371.553,473.253,473.25274
22 Nov 20233,551.503,551.503,389.653,422.253,422.25262
21 Nov 20233,495.003,495.003,391.003,402.753,402.75117
20 Nov 20233,499.103,499.103,455.303,471.853,471.85153
17 Nov 20233,459.953,481.103,387.403,481.103,481.10222
16 Nov 20233,459.253,471.053,422.853,439.653,439.6542
15 Nov 20233,447.453,484.703,440.203,469.003,469.00119
14 Nov 20233,469.453,469.453,469.453,469.453,469.45-
13 Nov 20233,475.003,482.153,377.403,469.453,469.45572
10 Nov 20233,662.003,696.503,608.453,669.303,669.30471
09 Nov 20233,596.353,604.353,562.003,563.603,563.6073
08 Nov 20233,580.053,634.003,567.753,594.853,594.85276
07 Nov 20233,625.953,626.003,519.053,574.903,574.90398
06 Nov 20233,435.103,596.103,404.603,557.553,557.55177
03 Nov 20233,421.403,450.703,374.053,383.453,383.4539
02 Nov 20233,406.203,427.603,406.203,424.503,424.506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...