Price Data Selection & Download
Foods & Inns Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
234 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse FOODSIN shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹92.51
September 23, 2025
NSE Exchange
Share Price All Time Low
₹44.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,302,938
March 10, 2026 • ₹59.96
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
FOODSIN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹53.55 | ₹55.29 | ₹53.12 | ₹54.57 | 62,580 |
| 2026-09-17 | ₹53.30 | ₹56.50 | ₹52.50 | ₹54.79 | 38,926 |
| 2026-09-16 | ₹52.64 | ₹53.98 | ₹49.15 | ₹51.98 | 138,960 |
| 2026-09-15 | ₹55.23 | ₹55.23 | ₹53.02 | ₹53.49 | 50,438 |
| 2026-09-11 | ₹55.77 | ₹55.95 | ₹54.01 | ₹55.23 | 93,506 |
| 2026-09-10 | ₹59.00 | ₹59.70 | ₹55.35 | ₹56.77 | 116,129 |
| 2026-09-09 | ₹55.00 | ₹58.50 | ₹54.61 | ₹57.98 | 95,582 |
| 2026-09-08 | ₹56.80 | ₹57.99 | ₹55.25 | ₹56.08 | 32,938 |
| 2026-09-07 | ₹57.30 | ₹57.90 | ₹56.32 | ₹57.40 | 65,087 |
| 2026-09-04 | ₹56.00 | ₹57.90 | ₹54.72 | ₹57.37 | 89,638 |
| 2026-09-03 | ₹55.18 | ₹56.50 | ₹54.00 | ₹56.06 | 241,790 |
| 2026-09-02 | ₹53.37 | ₹56.00 | ₹53.20 | ₹54.78 | 374,789 |
| 2026-09-01 | ₹54.74 | ₹54.74 | ₹53.00 | ₹53.46 | 38,335 |
| 2026-08-31 | ₹53.00 | ₹55.24 | ₹52.72 | ₹54.97 | 154,105 |
| 2026-08-28 | ₹54.32 | ₹54.45 | ₹52.30 | ₹52.87 | 37,977 |
| 2026-08-27 | ₹53.05 | ₹54.72 | ₹53.00 | ₹53.15 | 40,979 |
| 2026-08-26 | ₹55.65 | ₹55.65 | ₹52.65 | ₹53.33 | 55,858 |
| 2026-08-25 | ₹55.00 | ₹55.01 | ₹53.00 | ₹54.53 | 23,535 |
| 2026-08-24 | ₹55.97 | ₹55.97 | ₹54.20 | ₹54.20 | 23,487 |
| 2026-08-21 | ₹55.89 | ₹55.89 | ₹54.13 | ₹54.43 | 34,423 |
| 2026-08-20 | ₹54.75 | ₹55.40 | ₹53.56 | ₹54.96 | 171,401 |
| 2026-08-19 | ₹55.12 | ₹55.12 | ₹53.55 | ₹53.86 | 21,705 |
| 2026-08-18 | ₹54.63 | ₹56.25 | ₹52.94 | ₹55.00 | 425,803 |
| 2026-08-17 | ₹57.01 | ₹57.33 | ₹53.24 | ₹53.75 | 124,132 |
| 2026-08-14 | ₹53.05 | ₹58.80 | ₹53.05 | ₹57.21 | 259,035 |
| 2026-08-13 | ₹51.65 | ₹56.03 | ₹51.00 | ₹53.94 | 292,874 |
| 2026-08-12 | ₹53.07 | ₹53.24 | ₹50.25 | ₹51.29 | 88,525 |
| 2026-08-11 | ₹53.50 | ₹54.66 | ₹51.76 | ₹53.07 | 49,704 |
| 2026-08-10 | ₹56.48 | ₹56.48 | ₹53.30 | ₹53.49 | 54,114 |
| 2026-08-07 | ₹53.90 | ₹55.40 | ₹53.75 | ₹54.92 | 83,479 |
| 2026-08-06 | ₹54.94 | ₹54.94 | ₹52.41 | ₹53.03 | 96,501 |
| 2026-08-05 | ₹54.98 | ₹55.09 | ₹53.20 | ₹53.44 | 65,300 |
| 2026-08-04 | ₹54.91 | ₹55.19 | ₹53.80 | ₹53.90 | 41,362 |
| 2026-08-03 | ₹55.16 | ₹55.16 | ₹54.01 | ₹54.33 | 28,155 |
| 2026-07-31 | ₹54.50 | ₹55.15 | ₹54.17 | ₹54.61 | 35,386 |
| 2026-07-30 | ₹55.85 | ₹55.85 | ₹53.91 | ₹54.14 | 11,792 |
| 2026-07-29 | ₹56.00 | ₹56.00 | ₹54.25 | ₹54.58 | 56,586 |
| 2026-07-28 | ₹53.57 | ₹56.00 | ₹53.30 | ₹55.31 | 97,590 |
| 2026-07-27 | ₹55.12 | ₹56.50 | ₹52.91 | ₹53.63 | 136,697 |
| 2026-07-24 | ₹55.87 | ₹55.87 | ₹53.85 | ₹55.05 | 71,555 |
| 2026-07-23 | ₹57.95 | ₹58.87 | ₹54.81 | ₹55.24 | 106,937 |
| 2026-07-22 | ₹58.70 | ₹58.70 | ₹56.20 | ₹56.97 | 47,096 |
| 2026-07-21 | ₹57.06 | ₹58.43 | ₹57.06 | ₹57.55 | 33,841 |
| 2026-07-20 | ₹58.90 | ₹59.23 | ₹57.02 | ₹57.68 | 65,588 |
| 2026-07-17 | ₹60.10 | ₹60.25 | ₹58.20 | ₹58.61 | 52,510 |
| 2026-07-16 | ₹60.00 | ₹60.54 | ₹59.20 | ₹59.52 | 55,470 |
| 2026-07-15 | ₹61.15 | ₹61.50 | ₹59.35 | ₹60.20 | 116,774 |
| 2026-07-14 | ₹61.43 | ₹63.84 | ₹60.49 | ₹61.24 | 117,528 |
| 2026-07-13 | ₹60.76 | ₹61.80 | ₹59.81 | ₹61.10 | 106,387 |
| 2026-07-10 | ₹63.45 | ₹63.45 | ₹60.06 | ₹60.76 | 136,724 |
| 2026-07-09 | ₹59.00 | ₹63.49 | ₹59.00 | ₹62.64 | 263,330 |
| 2026-07-08 | ₹60.79 | ₹62.34 | ₹58.02 | ₹58.69 | 104,937 |
| 2026-07-07 | ₹62.45 | ₹62.48 | ₹59.15 | ₹60.79 | 115,704 |
| 2026-07-06 | ₹62.99 | ₹64.50 | ₹61.38 | ₹61.83 | 183,480 |
| 2026-07-03 | ₹58.88 | ₹63.95 | ₹57.81 | ₹63.13 | 599,721 |
| 2026-07-02 | ₹55.95 | ₹58.88 | ₹54.50 | ₹57.83 | 204,213 |
| 2026-07-01 | ₹54.10 | ₹56.20 | ₹54.10 | ₹55.59 | 56,683 |
| 2026-06-30 | ₹54.06 | ₹55.23 | ₹53.87 | ₹54.43 | 70,079 |
| 2026-06-29 | ₹55.96 | ₹56.99 | ₹53.80 | ₹54.14 | 98,482 |
| 2026-06-25 | ₹57.25 | ₹57.25 | ₹55.60 | ₹55.96 | 64,899 |
| 2026-06-24 | ₹58.97 | ₹58.97 | ₹56.36 | ₹56.88 | 86,295 |
| 2026-06-23 | ₹56.35 | ₹61.70 | ₹55.77 | ₹57.82 | 291,743 |
| 2026-06-22 | ₹56.60 | ₹57.40 | ₹55.43 | ₹55.50 | 79,009 |
| 2026-06-19 | ₹56.54 | ₹57.00 | ₹55.31 | ₹56.39 | 66,227 |
| 2026-06-18 | ₹57.50 | ₹57.75 | ₹56.01 | ₹56.51 | 58,107 |
| 2026-06-17 | ₹56.95 | ₹57.39 | ₹56.14 | ₹56.77 | 50,463 |
| 2026-06-16 | ₹56.00 | ₹56.88 | ₹55.87 | ₹56.50 | 31,910 |
| 2026-06-15 | ₹56.55 | ₹57.60 | ₹54.91 | ₹56.01 | 138,752 |
| 2026-06-12 | ₹55.75 | ₹55.75 | ₹53.25 | ₹54.17 | 41,131 |
| 2026-06-11 | ₹53.50 | ₹54.49 | ₹53.50 | ₹53.93 | 42,473 |
| 2026-06-10 | ₹55.99 | ₹55.99 | ₹53.25 | ₹53.99 | 123,468 |
| 2026-06-09 | ₹56.35 | ₹56.35 | ₹54.11 | ₹55.33 | 42,551 |
| 2026-06-08 | ₹54.65 | ₹56.99 | ₹54.35 | ₹54.97 | 87,935 |
| 2026-06-05 | ₹56.70 | ₹57.25 | ₹55.91 | ₹56.04 | 56,512 |
| 2026-06-04 | ₹56.94 | ₹57.41 | ₹55.45 | ₹55.74 | 54,441 |
| 2026-06-03 | ₹57.49 | ₹57.77 | ₹54.91 | ₹56.34 | 79,979 |
| 2026-06-02 | ₹53.95 | ₹57.42 | ₹53.51 | ₹56.88 | 173,434 |
| 2026-06-01 | ₹56.69 | ₹58.60 | ₹53.00 | ₹53.69 | 220,910 |
| 2026-05-29 | ₹55.80 | ₹59.40 | ₹55.08 | ₹56.31 | 133,780 |
| 2026-05-27 | ₹56.60 | ₹56.60 | ₹54.05 | ₹55.80 | 70,037 |
| 2026-05-26 | ₹54.32 | ₹56.98 | ₹54.32 | ₹54.81 | 64,893 |
| 2026-05-25 | ₹57.00 | ₹57.20 | ₹54.01 | ₹55.30 | 81,974 |
| 2026-05-22 | ₹55.00 | ₹56.90 | ₹54.92 | ₹55.45 | 41,926 |
| 2026-05-21 | ₹57.64 | ₹57.64 | ₹55.11 | ₹55.88 | 38,593 |
| 2026-05-20 | ₹55.51 | ₹56.69 | ₹54.63 | ₹55.23 | 13,581 |
| 2026-05-19 | ₹55.00 | ₹55.90 | ₹54.52 | ₹55.50 | 40,361 |
| 2026-05-18 | ₹56.05 | ₹56.05 | ₹53.25 | ₹54.60 | 59,704 |
| 2026-05-15 | ₹57.51 | ₹59.14 | ₹55.95 | ₹56.06 | 77,129 |
| 2026-05-14 | ₹57.96 | ₹59.39 | ₹56.90 | ₹57.13 | 57,151 |
| 2026-05-13 | ₹59.93 | ₹59.94 | ₹57.75 | ₹57.88 | 33,882 |
| 2026-05-12 | ₹64.00 | ₹64.00 | ₹57.00 | ₹57.75 | 131,931 |
| 2026-05-11 | ₹62.70 | ₹62.70 | ₹61.25 | ₹61.70 | 187,423 |
| 2026-05-08 | ₹64.02 | ₹64.09 | ₹62.21 | ₹62.86 | 68,410 |
| 2026-05-07 | ₹63.35 | ₹65.00 | ₹62.39 | ₹64.02 | 133,538 |
| 2026-05-06 | ₹64.13 | ₹64.66 | ₹61.50 | ₹62.31 | 134,751 |
| 2026-05-05 | ₹63.93 | ₹64.50 | ₹62.00 | ₹63.36 | 62,420 |
| 2026-05-04 | ₹66.00 | ₹66.00 | ₹63.52 | ₹63.94 | 87,850 |
| 2026-04-30 | ₹64.00 | ₹65.18 | ₹63.11 | ₹64.41 | 60,193 |
| 2026-04-29 | ₹66.00 | ₹67.68 | ₹64.10 | ₹65.00 | 238,964 |
| 2026-04-28 | ₹62.23 | ₹66.40 | ₹61.32 | ₹65.46 | 410,786 |
| 2026-04-27 | ₹58.00 | ₹62.85 | ₹57.11 | ₹61.79 | 269,403 |
| 2026-04-24 | ₹60.90 | ₹60.90 | ₹56.60 | ₹56.94 | 102,102 |
| 2026-04-23 | ₹60.00 | ₹60.84 | ₹58.65 | ₹59.24 | 56,721 |
| 2026-04-22 | ₹59.69 | ₹61.00 | ₹57.82 | ₹59.63 | 145,619 |
| 2026-04-21 | ₹61.06 | ₹62.08 | ₹59.03 | ₹59.68 | 157,337 |
| 2026-04-20 | ₹60.87 | ₹61.56 | ₹60.10 | ₹61.05 | 53,198 |
| 2026-04-17 | ₹61.00 | ₹62.89 | ₹60.94 | ₹61.42 | 118,840 |
| 2026-04-16 | ₹61.59 | ₹62.46 | ₹60.36 | ₹61.06 | 126,015 |
| 2026-04-15 | ₹61.49 | ₹62.20 | ₹60.10 | ₹60.81 | 130,805 |
| 2026-04-13 | ₹59.30 | ₹61.00 | ₹58.45 | ₹59.42 | 102,095 |
| 2026-04-10 | ₹60.00 | ₹63.25 | ₹60.00 | ₹61.32 | 195,491 |
| 2026-04-09 | ₹59.63 | ₹63.38 | ₹58.10 | ₹59.92 | 249,573 |
| 2026-04-08 | ₹57.95 | ₹60.80 | ₹57.12 | ₹59.63 | 205,303 |
| 2026-04-07 | ₹54.45 | ₹57.23 | ₹54.45 | ₹55.99 | 97,394 |
| 2026-04-06 | ₹54.44 | ₹55.60 | ₹52.51 | ₹55.28 | 89,903 |
| 2026-04-02 | ₹49.98 | ₹55.71 | ₹48.62 | ₹54.45 | 340,249 |
| 2026-04-01 | ₹47.00 | ₹53.00 | ₹47.00 | ₹51.65 | 129,547 |
| 2026-03-30 | ₹48.61 | ₹49.94 | ₹44.00 | ₹45.83 | 284,905 |
| 2026-03-27 | ₹52.57 | ₹53.59 | ₹49.10 | ₹49.46 | 394,374 |
| 2026-03-25 | ₹52.69 | ₹55.05 | ₹52.66 | ₹53.10 | 393,872 |
| 2026-03-24 | ₹51.25 | ₹52.90 | ₹51.00 | ₹52.43 | 542,858 |
| 2026-03-23 | ₹53.02 | ₹53.35 | ₹50.34 | ₹50.72 | 224,392 |
| 2026-03-20 | ₹53.00 | ₹54.83 | ₹53.00 | ₹53.83 | 171,547 |
| 2026-03-19 | ₹53.28 | ₹54.37 | ₹52.59 | ₹52.98 | 172,370 |
| 2026-03-18 | ₹53.59 | ₹56.18 | ₹53.26 | ₹54.09 | 249,254 |
| 2026-03-17 | ₹53.01 | ₹54.38 | ₹52.51 | ₹52.80 | 128,055 |
| 2026-03-16 | ₹54.15 | ₹55.69 | ₹52.59 | ₹53.50 | 238,049 |
| 2026-03-13 | ₹58.00 | ₹58.01 | ₹55.01 | ₹55.27 | 157,703 |
| 2026-03-12 | ₹55.72 | ₹61.02 | ₹55.10 | ₹58.25 | 281,975 |
| 2026-03-11 | ₹61.90 | ₹63.60 | ₹56.01 | ₹56.77 | 245,549 |
| 2026-03-10 | ₹53.30 | ₹61.77 | ₹52.25 | ₹59.96 | 1,302,938 |
| 2026-03-09 | ₹52.85 | ₹53.68 | ₹49.89 | ₹51.48 | 526,339 |
| 2026-03-06 | ₹53.00 | ₹54.00 | ₹52.27 | ₹52.59 | 89,192 |
| 2026-03-05 | ₹56.88 | ₹56.94 | ₹50.23 | ₹53.52 | 258,605 |
| 2026-03-04 | ₹56.00 | ₹56.99 | ₹54.80 | ₹55.26 | 150,878 |
| 2026-03-02 | ₹57.95 | ₹57.95 | ₹54.66 | ₹57.18 | 142,239 |
| 2026-02-27 | ₹58.75 | ₹60.20 | ₹57.99 | ₹58.30 | 60,625 |
| 2026-02-26 | ₹59.90 | ₹60.90 | ₹58.53 | ₹59.35 | 94,982 |
| 2026-02-25 | ₹61.50 | ₹62.85 | ₹59.30 | ₹59.59 | 133,367 |
| 2026-02-24 | ₹61.44 | ₹61.44 | ₹59.00 | ₹60.03 | 86,755 |
| 2026-02-23 | ₹62.67 | ₹62.67 | ₹60.00 | ₹60.70 | 51,369 |
| 2026-02-20 | ₹60.60 | ₹62.20 | ₹60.07 | ₹61.83 | 145,057 |
| 2026-02-19 | ₹61.80 | ₹62.37 | ₹60.07 | ₹60.54 | 67,860 |
| 2026-02-18 | ₹63.60 | ₹63.60 | ₹61.23 | ₹61.47 | 117,443 |
| 2026-02-17 | ₹60.04 | ₹62.79 | ₹59.21 | ₹61.83 | 143,273 |
| 2026-02-16 | ₹61.00 | ₹62.61 | ₹59.64 | ₹60.74 | 185,840 |
| 2026-02-13 | ₹67.00 | ₹68.00 | ₹60.02 | ₹60.93 | 306,445 |
| 2026-02-12 | ₹71.99 | ₹72.08 | ₹66.40 | ₹66.75 | 166,365 |
| 2026-02-11 | ₹74.65 | ₹74.80 | ₹67.70 | ₹71.12 | 435,450 |
| 2026-02-10 | ₹73.55 | ₹76.44 | ₹73.11 | ₹75.03 | 166,894 |
| 2026-02-09 | ₹70.50 | ₹77.45 | ₹70.25 | ₹73.05 | 392,777 |
| 2026-02-06 | ₹70.89 | ₹71.80 | ₹69.20 | ₹70.09 | 176,816 |
| 2026-02-05 | ₹67.78 | ₹71.39 | ₹66.93 | ₹70.45 | 224,644 |
| 2026-02-04 | ₹62.90 | ₹68.64 | ₹61.02 | ₹67.78 | 206,001 |
| 2026-02-03 | ₹61.90 | ₹66.01 | ₹59.07 | ₹62.14 | 155,451 |
| 2026-02-02 | ₹59.34 | ₹60.66 | ₹56.15 | ₹57.95 | 140,056 |
| 2026-02-01 | ₹60.80 | ₹60.80 | ₹59.00 | ₹59.63 | 19,517 |
| 2026-01-30 | ₹59.85 | ₹61.93 | ₹59.53 | ₹60.05 | 85,156 |
| 2026-01-29 | ₹62.40 | ₹62.40 | ₹59.85 | ₹60.12 | 165,257 |
| 2026-01-28 | ₹60.10 | ₹62.40 | ₹60.10 | ₹61.21 | 60,589 |
| 2026-01-27 | ₹61.91 | ₹62.78 | ₹60.00 | ₹60.19 | 74,817 |
| 2026-01-23 | ₹62.01 | ₹63.50 | ₹60.00 | ₹61.91 | 117,851 |
| 2026-01-22 | ₹63.00 | ₹64.38 | ₹61.50 | ₹62.93 | 152,516 |
| 2026-01-21 | ₹60.02 | ₹63.18 | ₹60.02 | ₹62.27 | 117,391 |
| 2026-01-20 | ₹62.99 | ₹62.99 | ₹60.50 | ₹60.85 | 131,898 |
| 2026-01-19 | ₹62.30 | ₹62.89 | ₹61.13 | ₹61.64 | 68,147 |
| 2026-01-16 | ₹63.03 | ₹65.92 | ₹62.50 | ₹63.31 | 62,619 |
| 2026-01-14 | ₹64.59 | ₹64.85 | ₹63.64 | ₹64.40 | 69,403 |
| 2026-01-13 | ₹66.95 | ₹67.78 | ₹63.96 | ₹64.48 | 22,465 |
| 2026-01-12 | ₹64.00 | ₹64.75 | ₹63.01 | ₹64.19 | 75,676 |
| 2026-01-09 | ₹68.20 | ₹68.20 | ₹64.00 | ₹64.64 | 103,631 |
| 2026-01-08 | ₹69.96 | ₹71.60 | ₹67.65 | ₹68.28 | 83,456 |
| 2026-01-07 | ₹69.49 | ₹69.99 | ₹68.78 | ₹69.65 | 95,731 |
| 2026-01-06 | ₹69.39 | ₹71.30 | ₹68.13 | ₹68.60 | 198,687 |
| 2026-01-05 | ₹68.75 | ₹69.50 | ₹68.00 | ₹68.38 | 59,156 |
| 2026-01-02 | ₹68.10 | ₹69.48 | ₹67.99 | ₹68.74 | 159,883 |
| 2026-01-01 | ₹70.10 | ₹70.17 | ₹68.00 | ₹68.39 | 77,191 |
Foods & Inns Share Price Performance Analysis (Sep 2025 - Sep 2026)
FOODSIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.21%
₹68.39 → ₹54.57
Year to Date
Price Volatility
8.30%
Low Volatility
Year to Date
Average Daily Volume
138,751
Year to Date Average
NSE Exchange
Foods & Inns Share Price History – Frequently Asked Questions
Common questions about FOODSIN historical data and records. Review FOODSIN P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Foods & Inns (FOODSIN)?
The all-time high share price of Foods & Inns was ₹92.51 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Foods & Inns (FOODSIN)?
The all-time low share price of Foods & Inns was ₹44.0 recorded on March 30, 2026 on the NSE exchange.
How can I download FOODSIN historical share price data?
You can download Foods & Inns historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FOODSIN shares?
The highest trading volume day for Foods & Inns was 1,302,938 shares traded on March 10, 2026 on the NSE exchange, with share price at ₹59.96.