Foods & Inns Ltd.(IN:FOODSIN)
₹46.55-0.25 (-0.53%)
IN:FOODSIN
Foods & Inns Ltd. historical prices
₹46.55
At close:-0.25 (-0.53%)
Want to see IN:FOODSIN full AI Analyst Report?
Foods & Inns Ltd. (FOODSIN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.27 | 47.49 | 46.45 | 46.55 | 46.55 | -0.53% | 4,467 | 1.19 |
| Nov 11, 2026 | 42.00 | 46.88 | 42.00 | 46.80 | 46.80 | +1.92% | 3,476 | 0.83 |
| Nov 10, 2026 | 45.92 | 46.48 | 44.30 | 45.92 | 45.92 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 45.25 | 46.48 | 44.30 | 45.92 | 45.92 | +5.22% | 1,189 | 0.27 |
| Nov 06, 2026 | 43.25 | 44.21 | 42.97 | 43.64 | 43.64 | -3.34% | 6,753 | 1.54 |
| Nov 05, 2026 | 46.88 | 46.88 | 44.51 | 45.15 | 45.15 | +1.28% | 6,439 | 1.49 |
| Nov 04, 2026 | 43.25 | 44.70 | 42.31 | 44.58 | 44.58 | +4.62% | 4,418 | 1.03 |
| Nov 03, 2026 | 41.99 | 43.26 | 41.99 | 42.61 | 42.61 | +2.40% | 1,284 | 0.30 |
| Nov 02, 2026 | 41.75 | 42.59 | 41.41 | 41.61 | 41.61 | +1.69% | 5,433 | 1.24 |
| Oct 30, 2026 | 42.10 | 42.48 | 40.86 | 40.92 | 40.92 | -4.68% | 9,381 | 2.16 |
| Oct 29, 2026 | 42.20 | 43.70 | 42.05 | 42.93 | 42.93 | -1.04% | 3,014 | 0.69 |
| Oct 28, 2026 | 42.72 | 43.94 | 42.25 | 43.38 | 43.38 | +2.05% | 1,500 | 0.34 |
| Oct 27, 2026 | 42.45 | 43.32 | 42.44 | 42.51 | 42.51 | +1.14% | 1,536 | 0.35 |
| Oct 26, 2026 | 43.15 | 44.95 | 41.82 | 42.03 | 42.03 | -0.45% | 4,577 | 1.01 |
| Oct 23, 2026 | 44.50 | 44.50 | 41.41 | 42.22 | 42.22 | -4.65% | 3,687 | 0.81 |
| Oct 22, 2026 | 44.50 | 45.24 | 44.00 | 44.28 | 44.28 | -1.58% | 2,125 | 0.44 |
| Oct 21, 2026 | 46.20 | 46.49 | 44.42 | 44.99 | 44.99 | -3.50% | 5,441 | 1.10 |
| Oct 20, 2026 | 46.62 | 47.57 | 45.78 | 46.62 | 46.62 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 47.30 | 47.57 | 45.78 | 46.62 | 46.62 | -1.21% | 1,994 | 0.39 |
| Oct 16, 2026 | 47.25 | 48.29 | 47.00 | 47.19 | 47.19 | -0.84% | 2,217 | 0.43 |
| Oct 15, 2026 | 47.97 | 49.10 | 47.30 | 47.59 | 47.59 | -3.51% | 2,773 | 0.54 |
| Oct 14, 2026 | 49.49 | 49.90 | 48.50 | 49.32 | 49.32 | -0.12% | 2,958 | 0.57 |
| Oct 13, 2026 | 49.43 | 50.32 | 48.17 | 49.38 | 49.38 | -0.10% | 3,581 | 0.69 |
| Oct 12, 2026 | 49.29 | 49.66 | 48.30 | 49.43 | 49.43 | +2.51% | 720 | 0.13 |
| Oct 09, 2026 | 57.00 | 57.00 | 47.00 | 48.22 | 48.22 | +1.11% | 9,025 | 1.69 |
| Oct 08, 2026 | 50.00 | 50.00 | 47.00 | 47.69 | 47.69 | -4.81% | 4,281 | 0.81 |
| Oct 07, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.71% | 696 | 0.13 |
| Oct 06, 2026 | 49.67 | 51.50 | 49.40 | 50.46 | 50.46 | +1.90% | 6,124 | 1.14 |
| Oct 05, 2026 | 49.79 | 50.49 | 49.17 | 49.52 | 49.52 | +0.04% | 1,566 | 0.29 |
| Oct 02, 2026 | 49.50 | 51.49 | 48.12 | 49.50 | 49.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 51.28 | 51.49 | 48.12 | 49.50 | 49.50 | -2.96% | 4,412 | 0.75 |
| Sep 30, 2026 | 51.29 | 52.00 | 50.10 | 51.01 | 51.01 | -1.32% | 1,578 | 0.25 |
| Sep 29, 2026 | 52.80 | 52.96 | 50.60 | 51.69 | 51.69 | -2.10% | 2,202 | 0.34 |
| Sep 28, 2026 | 51.76 | 54.03 | 51.75 | 52.80 | 52.80 | +0.15% | 9,938 | 1.57 |
| Sep 25, 2026 | 52.50 | 53.20 | 52.15 | 52.72 | 52.72 | -0.98% | 2,200 | 0.35 |
| Sep 24, 2026 | 53.20 | 53.38 | 52.84 | 53.24 | 53.24 | -1.26% | 1,044 | 0.16 |
| Sep 23, 2026 | 54.00 | 54.09 | 53.09 | 53.92 | 53.92 | +0.60% | 2,743 | 0.43 |
| Sep 22, 2026 | 54.32 | 54.46 | 52.91 | 53.60 | 53.60 | -1.45% | 1,458 | 0.23 |
| Sep 21, 2026 | 54.81 | 55.12 | 52.71 | 54.39 | 54.39 | +0.72% | 1,014 | 0.16 |
| Sep 18, 2026 | 55.00 | 55.42 | 53.57 | 54.00 | 54.00 | -0.26% | 2,551 | 0.38 |
| Sep 17, 2026 | 53.21 | 54.45 | 52.86 | 54.44 | 54.14 | +3.97% | 3,258 | 0.48 |
| Sep 16, 2026 | 53.64 | 53.64 | 49.50 | 52.36 | 52.07 | -1.95% | 11,205 | 1.69 |
| Sep 15, 2026 | 55.00 | 55.44 | 53.25 | 53.40 | 53.11 | -3.14% | 1,894 | 0.29 |
| Sep 14, 2026 | 55.13 | 55.99 | 54.75 | 55.13 | 54.83 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 55.48 | 55.99 | 54.75 | 55.13 | 54.83 | -4.77% | 5,805 | 0.85 |
| Sep 10, 2026 | 57.99 | 59.90 | 56.89 | 57.89 | 57.57 | -0.67% | 10,147 | 1.50 |
| Sep 09, 2026 | 56.72 | 58.52 | 55.01 | 58.28 | 57.96 | +3.11% | 7,958 | 1.19 |
| Sep 08, 2026 | 57.60 | 57.60 | 56.00 | 56.52 | 56.21 | -1.67% | 4,294 | 0.64 |
| Sep 07, 2026 | 57.22 | 58.52 | 56.20 | 57.48 | 57.16 | +0.40% | 1,341 | 0.20 |
| Sep 04, 2026 | 56.64 | 57.80 | 55.15 | 57.25 | 56.93 | +3.04% | 8,107 | 1.22 |
