Price Data Selection & Download
Foseco Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5817 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse FOSECOIND shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹7389.50
September 17, 2026
NSE Exchange
Share Price All Time Low
₹89.17
January 27, 2003
NSE Exchange
Highest Volume Trading Day
292,524
September 17, 2026 • ₹6765.50
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
FOSECOIND 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 | ₹6787.50 | ₹6974.50 | ₹6622.50 | ₹6677.50 | 44,756 |
| 2026-09-17 | ₹6968.00 | ₹7389.50 | ₹6676.50 | ₹6765.50 | 292,524 |
| 2026-09-16 | ₹6224.50 | ₹7040.00 | ₹6141.00 | ₹6846.50 | 178,685 |
| 2026-09-15 | ₹6277.50 | ₹6367.50 | ₹6100.00 | ₹6223.50 | 11,949 |
| 2026-09-11 | ₹6231.50 | ₹6351.50 | ₹6100.00 | ₹6194.50 | 9,080 |
| 2026-09-10 | ₹6060.00 | ₹6324.00 | ₹6060.00 | ₹6194.00 | 10,101 |
| 2026-09-09 | ₹6100.00 | ₹6166.50 | ₹6030.00 | ₹6080.00 | 5,173 |
| 2026-09-08 | ₹6128.50 | ₹6198.50 | ₹6015.50 | ₹6095.50 | 8,459 |
| 2026-09-07 | ₹6263.00 | ₹6354.50 | ₹6110.00 | ₹6128.50 | 8,061 |
| 2026-09-04 | ₹6372.50 | ₹6404.00 | ₹6216.50 | ₹6263.00 | 7,937 |
| 2026-09-03 | ₹6232.50 | ₹6408.00 | ₹6183.50 | ₹6372.50 | 13,802 |
| 2026-09-02 | ₹6300.00 | ₹6369.50 | ₹6150.00 | ₹6183.00 | 12,329 |
| 2026-09-01 | ₹6410.00 | ₹6490.00 | ₹6190.00 | ₹6308.50 | 20,790 |
| 2026-08-31 | ₹6413.00 | ₹6557.50 | ₹6250.00 | ₹6432.00 | 35,796 |
| 2026-08-28 | ₹6162.50 | ₹6580.00 | ₹6066.00 | ₹6362.00 | 86,007 |
| 2026-08-27 | ₹5982.00 | ₹6190.00 | ₹5931.50 | ₹6110.50 | 50,276 |
| 2026-08-26 | ₹5699.50 | ₹6149.00 | ₹5650.00 | ₹6077.50 | 28,921 |
| 2026-08-25 | ₹5384.50 | ₹5698.50 | ₹5365.00 | ₹5615.50 | 25,761 |
| 2026-08-24 | ₹5315.00 | ₹5422.00 | ₹5257.00 | ₹5358.00 | 3,810 |
| 2026-08-21 | ₹5506.00 | ₹5524.00 | ₹5300.00 | ₹5346.00 | 4,172 |
| 2026-08-20 | ₹5473.00 | ₹5730.00 | ₹5431.00 | ₹5506.00 | 10,733 |
| 2026-08-19 | ₹5511.00 | ₹5599.00 | ₹5440.00 | ₹5467.00 | 2,276 |
| 2026-08-18 | ₹5550.00 | ₹5800.00 | ₹5480.00 | ₹5511.50 | 4,538 |
| 2026-08-17 | ₹5660.00 | ₹5699.50 | ₹5531.50 | ₹5641.00 | 5,255 |
| 2026-08-14 | ₹5900.00 | ₹5900.00 | ₹5405.00 | ₹5655.00 | 41,929 |
| 2026-08-13 | ₹5526.00 | ₹5549.00 | ₹5313.00 | ₹5537.50 | 6,448 |
| 2026-08-12 | ₹5500.50 | ₹5574.50 | ₹5481.00 | ₹5530.50 | 3,207 |
| 2026-08-11 | ₹5595.00 | ₹5671.00 | ₹5380.50 | ₹5500.50 | 5,847 |
| 2026-08-10 | ₹5585.00 | ₹5620.00 | ₹5503.00 | ₹5571.00 | 6,659 |
| 2026-08-07 | ₹5424.00 | ₹5573.50 | ₹5395.50 | ₹5500.50 | 4,888 |
| 2026-08-06 | ₹5336.00 | ₹5495.00 | ₹5286.00 | ₹5409.00 | 6,133 |
| 2026-08-05 | ₹5251.00 | ₹5374.50 | ₹5215.50 | ₹5346.50 | 4,295 |
| 2026-08-04 | ₹5349.50 | ₹5544.50 | ₹5203.50 | ₹5263.00 | 16,972 |
| 2026-08-03 | ₹5180.00 | ₹5300.00 | ₹5082.00 | ₹5204.50 | 3,096 |
| 2026-07-31 | ₹4998.50 | ₹5329.50 | ₹4996.00 | ₹5133.50 | 6,819 |
| 2026-07-30 | ₹5000.00 | ₹5019.50 | ₹4952.00 | ₹4969.50 | 532 |
| 2026-07-29 | ₹5011.00 | ₹5091.00 | ₹4967.00 | ₹4984.00 | 1,177 |
| 2026-07-28 | ₹5073.00 | ₹5094.00 | ₹4965.00 | ₹4975.50 | 915 |
| 2026-07-27 | ₹5079.00 | ₹5118.00 | ₹5022.00 | ₹5036.50 | 1,230 |
| 2026-07-24 | ₹5000.00 | ₹5138.00 | ₹4962.50 | ₹5048.00 | 2,042 |
| 2026-07-23 | ₹5117.50 | ₹5119.50 | ₹5001.50 | ₹5032.00 | 1,100 |
| 2026-07-22 | ₹5067.00 | ₹5179.00 | ₹5056.00 | ₹5103.00 | 825 |
| 2026-07-21 | ₹5137.50 | ₹5249.50 | ₹5102.00 | ₹5180.50 | 1,338 |
| 2026-07-20 | ₹5094.00 | ₹5190.00 | ₹5045.50 | ₹5137.00 | 1,466 |
| 2026-07-17 | ₹5099.50 | ₹5103.00 | ₹5050.00 | ₹5058.00 | 934 |
| 2026-07-16 | ₹5115.50 | ₹5167.00 | ₹5096.50 | ₹5107.00 | 757 |
| 2026-07-15 | ₹5150.50 | ₹5221.50 | ₹5116.00 | ₹5134.00 | 854 |
| 2026-07-14 | ₹5126.00 | ₹5220.00 | ₹5115.00 | ₹5135.00 | 1,432 |
| 2026-07-13 | ₹5220.00 | ₹5241.00 | ₹5182.50 | ₹5189.00 | 818 |
| 2026-07-10 | ₹5148.00 | ₹5255.00 | ₹5148.00 | ₹5230.50 | 1,614 |
| 2026-07-09 | ₹5150.00 | ₹5244.50 | ₹5121.00 | ₹5145.00 | 1,585 |
| 2026-07-08 | ₹5110.00 | ₹5300.00 | ₹5056.00 | ₹5138.50 | 4,233 |
| 2026-07-07 | ₹5124.00 | ₹5219.00 | ₹5081.00 | ₹5096.00 | 1,238 |
| 2026-07-06 | ₹5219.00 | ₹5232.50 | ₹5090.00 | ₹5124.00 | 1,057 |
| 2026-07-03 | ₹5252.00 | ₹5304.00 | ₹5150.50 | ₹5209.50 | 4,308 |
| 2026-07-02 | ₹5356.00 | ₹5356.00 | ₹5219.00 | ₹5245.00 | 1,520 |
| 2026-07-01 | ₹5360.00 | ₹5360.00 | ₹5228.00 | ₹5318.00 | 1,996 |
| 2026-06-30 | ₹5360.90 | ₹5370.00 | ₹5293.10 | ₹5331.10 | 5,807 |
| 2026-06-29 | ₹5136.70 | ₹5399.00 | ₹5136.70 | ₹5323.40 | 9,201 |
| 2026-06-25 | ₹5366.20 | ₹5366.20 | ₹5169.00 | ₹5191.40 | 1,591 |
| 2026-06-24 | ₹5149.00 | ₹5359.90 | ₹5105.80 | ₹5287.00 | 4,530 |
| 2026-06-23 | ₹5172.00 | ₹5239.70 | ₹5112.00 | ₹5149.10 | 2,109 |
| 2026-06-22 | ₹5282.00 | ₹5425.00 | ₹5152.90 | ₹5197.90 | 3,635 |
| 2026-06-19 | ₹5191.90 | ₹5299.90 | ₹5150.20 | ₹5258.50 | 2,410 |
| 2026-06-18 | ₹5420.00 | ₹5420.00 | ₹5175.00 | ₹5191.90 | 5,371 |
| 2026-06-17 | ₹5272.10 | ₹5320.10 | ₹5163.10 | ₹5289.00 | 5,014 |
| 2026-06-16 | ₹5147.90 | ₹5275.00 | ₹5020.10 | ₹5239.40 | 5,852 |
| 2026-06-15 | ₹5000.80 | ₹5155.00 | ₹4875.60 | ₹5079.60 | 6,864 |
| 2026-06-12 | ₹4705.00 | ₹5070.00 | ₹4705.00 | ₹4933.80 | 13,563 |
| 2026-06-11 | ₹4650.00 | ₹4686.90 | ₹4612.50 | ₹4646.60 | 1,914 |
| 2026-06-10 | ₹4738.30 | ₹4782.80 | ₹4646.10 | ₹4699.80 | 3,763 |
| 2026-06-09 | ₹4738.40 | ₹4804.50 | ₹4710.50 | ₹4728.50 | 2,812 |
| 2026-06-08 | ₹4826.00 | ₹4826.00 | ₹4712.50 | ₹4728.00 | 1,640 |
| 2026-06-05 | ₹4896.90 | ₹4920.00 | ₹4814.20 | ₹4826.00 | 1,734 |
| 2026-06-04 | ₹4918.30 | ₹4952.60 | ₹4838.60 | ₹4862.80 | 1,875 |
| 2026-06-03 | ₹5026.40 | ₹5085.00 | ₹4912.50 | ₹4943.10 | 2,105 |
| 2026-06-02 | ₹5017.40 | ₹5065.00 | ₹4986.00 | ₹5026.40 | 1,612 |
| 2026-06-01 | ₹5050.00 | ₹5098.40 | ₹4990.00 | ₹5013.60 | 1,507 |
| 2026-05-29 | ₹5031.00 | ₹5069.80 | ₹4935.00 | ₹4980.70 | 1,220 |
| 2026-05-27 | ₹5061.30 | ₹5144.00 | ₹5010.00 | ₹5019.00 | 2,442 |
| 2026-05-26 | ₹5071.00 | ₹5162.90 | ₹5025.00 | ₹5041.10 | 1,434 |
| 2026-05-25 | ₹5100.00 | ₹5175.60 | ₹5017.00 | ₹5035.10 | 1,863 |
| 2026-05-22 | ₹5152.60 | ₹5225.80 | ₹5036.70 | ₹5072.70 | 2,263 |
| 2026-05-21 | ₹5300.00 | ₹5300.00 | ₹5120.00 | ₹5188.60 | 3,920 |
| 2026-05-20 | ₹4895.10 | ₹5349.00 | ₹4832.00 | ₹5279.30 | 11,377 |
| 2026-05-19 | ₹4939.60 | ₹4979.30 | ₹4826.60 | ₹4883.10 | 7,651 |
| 2026-05-18 | ₹4951.10 | ₹5098.30 | ₹4884.20 | ₹4925.00 | 3,103 |
| 2026-05-15 | ₹5023.00 | ₹5109.80 | ₹4916.70 | ₹5069.50 | 5,079 |
| 2026-05-14 | ₹5490.00 | ₹5492.00 | ₹4949.00 | ₹4978.80 | 21,656 |
| 2026-05-13 | ₹5050.00 | ₹5595.00 | ₹5050.00 | ₹5442.00 | 163,242 |
| 2026-05-12 | ₹5036.00 | ₹5036.00 | ₹4745.00 | ₹4803.80 | 4,723 |
| 2026-05-11 | ₹5001.00 | ₹5100.00 | ₹4950.00 | ₹5039.80 | 3,682 |
| 2026-05-08 | ₹4956.90 | ₹5094.90 | ₹4885.60 | ₹5051.60 | 4,171 |
| 2026-05-07 | ₹4798.00 | ₹4970.00 | ₹4775.20 | ₹4956.90 | 4,020 |
| 2026-05-06 | ₹4759.50 | ₹4826.00 | ₹4749.50 | ₹4786.10 | 1,788 |
| 2026-05-05 | ₹4686.10 | ₹4780.00 | ₹4680.60 | ₹4764.60 | 1,729 |
| 2026-05-04 | ₹4657.00 | ₹4735.20 | ₹4657.00 | ₹4705.00 | 1,177 |
| 2026-04-30 | ₹4727.70 | ₹4754.10 | ₹4646.80 | ₹4719.10 | 1,701 |
| 2026-04-29 | ₹4755.30 | ₹4829.90 | ₹4701.20 | ₹4721.20 | 1,796 |
| 2026-04-28 | ₹4827.30 | ₹4835.90 | ₹4690.10 | ₹4769.50 | 3,097 |
| 2026-04-27 | ₹4662.00 | ₹4868.80 | ₹4662.00 | ₹4808.00 | 4,060 |
| 2026-04-24 | ₹4700.10 | ₹4747.00 | ₹4492.00 | ₹4710.30 | 8,850 |
| 2026-04-23 | ₹4728.50 | ₹4737.00 | ₹4665.90 | ₹4686.50 | 2,366 |
| 2026-04-22 | ₹4664.20 | ₹4750.00 | ₹4616.10 | ₹4728.40 | 2,511 |
| 2026-04-21 | ₹4600.00 | ₹4680.10 | ₹4600.00 | ₹4645.30 | 1,501 |
| 2026-04-20 | ₹4697.10 | ₹4729.90 | ₹4605.00 | ₹4636.80 | 3,780 |
| 2026-04-17 | ₹4641.30 | ₹4724.50 | ₹4615.10 | ₹4691.30 | 2,469 |
| 2026-04-16 | ₹4528.90 | ₹4666.00 | ₹4528.90 | ₹4641.30 | 3,339 |
| 2026-04-15 | ₹4546.20 | ₹4589.90 | ₹4470.00 | ₹4518.90 | 7,053 |
| 2026-04-13 | ₹4525.00 | ₹4619.90 | ₹4488.00 | ₹4499.90 | 4,058 |
| 2026-04-10 | ₹4700.10 | ₹4737.90 | ₹4580.10 | ₹4598.80 | 4,190 |
| 2026-04-09 | ₹4644.90 | ₹4755.00 | ₹4615.00 | ₹4646.80 | 1,754 |
| 2026-04-08 | ₹4600.00 | ₹4689.00 | ₹4552.00 | ₹4658.90 | 4,125 |
| 2026-04-07 | ₹4614.20 | ₹4650.00 | ₹4502.00 | ₹4518.40 | 2,918 |
| 2026-04-06 | ₹4560.00 | ₹4650.00 | ₹4515.20 | ₹4614.20 | 2,304 |
| 2026-04-02 | ₹4516.00 | ₹4650.00 | ₹4512.00 | ₹4624.40 | 946 |
| 2026-04-01 | ₹4750.00 | ₹4925.00 | ₹4530.00 | ₹4620.70 | 7,067 |
| 2026-03-30 | ₹4866.50 | ₹4866.50 | ₹4624.50 | ₹4653.00 | 2,396 |
| 2026-03-27 | ₹5022.00 | ₹5024.50 | ₹4856.50 | ₹4866.50 | 1,459 |
| 2026-03-25 | ₹5120.00 | ₹5120.00 | ₹5035.50 | ₹5050.00 | 890 |
| 2026-03-24 | ₹5094.50 | ₹5175.00 | ₹5000.00 | ₹5011.00 | 1,499 |
| 2026-03-23 | ₹5227.50 | ₹5227.50 | ₹4945.50 | ₹5044.00 | 1,730 |
| 2026-03-20 | ₹5150.00 | ₹5394.50 | ₹5150.00 | ₹5247.00 | 2,403 |
| 2026-03-19 | ₹5149.50 | ₹5249.50 | ₹5020.50 | ₹5148.00 | 2,470 |
| 2026-03-18 | ₹5170.00 | ₹5376.50 | ₹5143.00 | ₹5254.00 | 4,688 |
| 2026-03-17 | ₹4762.50 | ₹5200.00 | ₹4720.00 | ₹5166.50 | 12,178 |
| 2026-03-16 | ₹4736.50 | ₹4840.00 | ₹4532.00 | ₹4769.50 | 5,430 |
| 2026-03-13 | ₹5093.50 | ₹5093.50 | ₹4645.00 | ₹4744.00 | 4,528 |
| 2026-03-12 | ₹5140.00 | ₹5189.50 | ₹5007.50 | ₹5074.50 | 2,213 |
| 2026-03-11 | ₹5169.00 | ₹5320.00 | ₹5051.00 | ₹5114.50 | 2,873 |
| 2026-03-10 | ₹4951.00 | ₹5180.00 | ₹4951.00 | ₹5127.00 | 1,779 |
| 2026-03-09 | ₹5006.00 | ₹5043.50 | ₹4872.00 | ₹4935.50 | 1,507 |
| 2026-03-06 | ₹5225.00 | ₹5247.50 | ₹5113.00 | ₹5136.50 | 1,255 |
| 2026-03-05 | ₹5200.00 | ₹5499.00 | ₹5185.00 | ₹5263.00 | 4,997 |
| 2026-03-04 | ₹5270.00 | ₹5368.50 | ₹5080.50 | ₹5128.50 | 5,068 |
| 2026-03-02 | ₹5100.00 | ₹5500.00 | ₹5100.00 | ₹5370.50 | 20,901 |
| 2026-02-27 | ₹4989.90 | ₹5443.70 | ₹4850.40 | ₹5325.10 | 98,310 |
| 2026-02-26 | ₹4852.50 | ₹4997.50 | ₹4690.00 | ₹4731.00 | 2,656 |
| 2026-02-25 | ₹4700.00 | ₹4898.00 | ₹4700.00 | ₹4852.50 | 2,355 |
| 2026-02-24 | ₹4687.20 | ₹4778.00 | ₹4650.00 | ₹4731.50 | 716 |
| 2026-02-23 | ₹4723.50 | ₹4780.50 | ₹4650.00 | ₹4687.20 | 628 |
| 2026-02-20 | ₹4603.40 | ₹4859.90 | ₹4561.20 | ₹4723.50 | 2,652 |
| 2026-02-19 | ₹4704.20 | ₹4758.30 | ₹4574.00 | ₹4601.20 | 643 |
| 2026-02-18 | ₹4696.40 | ₹4749.40 | ₹4690.20 | ₹4708.30 | 701 |
| 2026-02-17 | ₹4638.10 | ₹4699.00 | ₹4630.20 | ₹4665.20 | 702 |
| 2026-02-16 | ₹4731.00 | ₹4800.00 | ₹4551.00 | ₹4609.30 | 2,901 |
| 2026-02-13 | ₹4781.70 | ₹4810.00 | ₹4714.30 | ₹4780.80 | 612 |
| 2026-02-12 | ₹4863.30 | ₹4950.00 | ₹4777.00 | ₹4811.00 | 559 |
| 2026-02-11 | ₹4923.40 | ₹4959.90 | ₹4816.10 | ₹4863.30 | 696 |
| 2026-02-10 | ₹4799.50 | ₹4975.00 | ₹4775.00 | ₹4923.40 | 1,752 |
| 2026-02-09 | ₹4829.80 | ₹4926.50 | ₹4705.10 | ₹4758.90 | 1,413 |
| 2026-02-06 | ₹4505.10 | ₹4820.00 | ₹4385.00 | ₹4769.60 | 1,853 |
| 2026-02-05 | ₹4562.90 | ₹4596.50 | ₹4456.00 | ₹4506.90 | 604 |
| 2026-02-04 | ₹4568.60 | ₹4676.60 | ₹4525.00 | ₹4564.10 | 1,136 |
| 2026-02-03 | ₹4538.00 | ₹4580.00 | ₹4405.10 | ₹4568.70 | 1,749 |
| 2026-02-02 | ₹4344.00 | ₹4380.30 | ₹4300.00 | ₹4347.00 | 994 |
| 2026-02-01 | ₹4431.20 | ₹4488.90 | ₹4332.10 | ₹4386.30 | 657 |
| 2026-01-30 | ₹4466.00 | ₹4559.90 | ₹4466.00 | ₹4491.80 | 637 |
| 2026-01-29 | ₹4427.80 | ₹4650.00 | ₹4405.00 | ₹4542.20 | 1,245 |
| 2026-01-28 | ₹4400.00 | ₹4488.90 | ₹4400.00 | ₹4472.50 | 527 |
| 2026-01-27 | ₹4438.60 | ₹4495.60 | ₹4425.00 | ₹4451.90 | 952 |
| 2026-01-23 | ₹4520.00 | ₹4589.00 | ₹4505.00 | ₹4506.20 | 1,087 |
| 2026-01-22 | ₹4507.00 | ₹4557.60 | ₹4507.00 | ₹4538.00 | 364 |
| 2026-01-21 | ₹4457.00 | ₹4595.00 | ₹4416.00 | ₹4505.80 | 2,268 |
| 2026-01-20 | ₹4516.20 | ₹4599.00 | ₹4516.20 | ₹4529.50 | 1,382 |
| 2026-01-19 | ₹4515.00 | ₹4598.90 | ₹4511.70 | ₹4556.90 | 2,112 |
| 2026-01-16 | ₹4639.60 | ₹4702.00 | ₹4605.00 | ₹4624.40 | 992 |
| 2026-01-14 | ₹4662.00 | ₹4710.40 | ₹4610.00 | ₹4639.60 | 886 |
| 2026-01-13 | ₹4706.00 | ₹4754.50 | ₹4685.00 | ₹4711.40 | 575 |
| 2026-01-12 | ₹4721.00 | ₹4800.10 | ₹4611.10 | ₹4756.00 | 1,546 |
| 2026-01-09 | ₹4870.70 | ₹4896.50 | ₹4758.10 | ₹4771.60 | 1,146 |
| 2026-01-08 | ₹4928.50 | ₹4932.30 | ₹4850.00 | ₹4870.70 | 1,146 |
| 2026-01-07 | ₹4862.00 | ₹4909.00 | ₹4830.10 | ₹4879.80 | 819 |
| 2026-01-06 | ₹4852.00 | ₹4961.00 | ₹4852.00 | ₹4891.90 | 1,375 |
| 2026-01-05 | ₹4856.00 | ₹4934.90 | ₹4851.00 | ₹4889.70 | 1,451 |
| 2026-01-02 | ₹4900.20 | ₹4965.60 | ₹4880.20 | ₹4927.70 | 869 |
| 2026-01-01 | ₹5015.00 | ₹5060.00 | ₹4877.00 | ₹4897.90 | 1,072 |
Foseco Share Price Performance Analysis (Jan 2003 - Sep 2026)
FOSECOIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.33%
₹4897.90 → ₹6677.50
Year to Date
Price Volatility
9.75%
Low Volatility
Year to Date
Average Daily Volume
9,315
Year to Date Average
NSE Exchange
Foseco Share Price History – Frequently Asked Questions
Common questions about FOSECOIND historical data and records. For live price, key ratios and fundamentals, see Foseco stock price NSE.
What is the all-time high share price of Foseco (FOSECOIND)?
The all-time high share price of Foseco was ₹7389.5 recorded on September 17, 2026 on the NSE exchange.
What is the all-time low share price of Foseco (FOSECOIND)?
The all-time low share price of Foseco was ₹89.17 recorded on January 27, 2003 on the NSE exchange.
How can I download FOSECOIND historical share price data?
You can download Foseco 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 FOSECOIND shares?
The highest trading volume day for Foseco was 292,524 shares traded on September 17, 2026 on the NSE exchange, with share price at ₹6765.5.