Foseco India Limited (FOSECOIND) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Foseco India Limited
Datos de Precios Históricos de Foseco India Limited
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 30 sept. 2025 | ₹5.358,00 | -3,37% | ₹5.596,50 | ₹5.639,50 | ₹5.310,00 | 8,3K |
| 29 sept. 2025 | ₹5.545,00 | -4,17% | ₹5.979,00 | ₹5.979,00 | ₹5.451,50 | 19,5K |
| 26 sept. 2025 | ₹5.786,50 | +0,53% | ₹5.761,00 | ₹5.815,00 | ₹5.729,00 | 4,0K |
| 25 sept. 2025 | ₹5.756,00 | -0,25% | ₹5.771,00 | ₹5.825,00 | ₹5.750,00 | 3,5K |
| 24 sept. 2025 | ₹5.770,50 | -0,22% | ₹5.834,00 | ₹5.875,00 | ₹5.755,00 | 3,9K |
| 23 sept. 2025 | ₹5.783,50 | -1,62% | ₹5.925,00 | ₹5.999,50 | ₹5.774,00 | 4,2K |
| 22 sept. 2025 | ₹5.878,50 | -2,59% | ₹6.084,00 | ₹6.095,00 | ₹5.850,50 | 3,8K |
| 19 sept. 2025 | ₹6.034,50 | +0,32% | ₹6.060,00 | ₹6.093,00 | ₹5.994,50 | 3,5K |
| 18 sept. 2025 | ₹6.015,50 | -1,81% | ₹6.129,50 | ₹6.184,00 | ₹6.000,00 | 4,5K |
| 17 sept. 2025 | ₹6.126,50 | -0,12% | ₹6.184,00 | ₹6.339,50 | ₹6.094,50 | 7,9K |
| 16 sept. 2025 | ₹6.134,00 | +0,43% | ₹6.102,00 | ₹6.185,00 | ₹6.066,50 | 4,0K |
| 15 sept. 2025 | ₹6.108,00 | -0,06% | ₹6.111,50 | ₹6.280,00 | ₹6.094,00 | 6,5K |
| 12 sept. 2025 | ₹6.111,50 | -0,16% | ₹6.136,50 | ₹6.273,00 | ₹6.090,00 | 7,0K |
| 11 sept. 2025 | ₹6.121,50 | -2,36% | ₹6.274,00 | ₹6.355,50 | ₹6.100,00 | 9,2K |
| 10 sept. 2025 | ₹6.269,50 | -1,88% | ₹6.425,00 | ₹6.449,00 | ₹6.215,00 | 4,5K |
| 9 sept. 2025 | ₹6.389,50 | +1,04% | ₹6.347,00 | ₹6.469,00 | ₹6.328,00 | 8,3K |
| 8 sept. 2025 | ₹6.323,50 | -1,98% | ₹6.451,50 | ₹6.846,00 | ₹6.267,50 | 24,3K |
| 5 sept. 2025 | ₹6.451,50 | +0,30% | ₹6.432,50 | ₹6.590,00 | ₹6.350,00 | 12,2K |
| 4 sept. 2025 | ₹6.432,50 | +1,72% | ₹6.350,00 | ₹6.485,00 | ₹6.225,00 | 15,4K |
| 3 sept. 2025 | ₹6.324,00 | +5,89% | ₹6.049,50 | ₹6.397,00 | ₹6.030,00 | 23,8K |
| 2 sept. 2025 | ₹5.972,00 | -2,63% | ₹6.164,00 | ₹6.182,00 | ₹5.889,00 | 9,1K |
| 1 sept. 2025 | ₹6.133,50 | -1,60% | ₹6.204,50 | ₹6.467,00 | ₹6.061,00 | 18,1K |
| 29 ago. 2025 | ₹6.233,00 | -3,04% | ₹6.428,50 | ₹6.485,00 | ₹6.136,50 | 15,0K |
| 28 ago. 2025 | ₹6.428,50 | -0,92% | ₹6.419,00 | ₹6.572,50 | ₹6.328,00 | 26,1K |
| 27 ago. 2025 | ₹6.488,50 | 0,00% | ₹6.488,50 | ₹6.488,50 | ₹6.488,50 | N/A |
| 26 ago. 2025 | ₹6.488,50 | -0,17% | ₹6.350,00 | ₹6.645,00 | ₹6.323,50 | 44,2K |
| 25 ago. 2025 | ₹6.499,50 | +0,47% | ₹6.428,50 | ₹6.659,00 | ₹6.256,50 | 120,2K |
| 22 ago. 2025 | ₹6.469,00 | +15,28% | ₹5.656,50 | ₹6.680,00 | ₹5.570,50 | 240,5K |
| 21 ago. 2025 | ₹5.611,50 | -1,40% | ₹5.750,50 | ₹6.089,50 | ₹5.533,50 | 87,1K |
| 20 ago. 2025 | ₹5.691,00 | +12,72% | ₹5.099,50 | ₹5.899,50 | ₹5.080,00 | 266,6K |
| 19 ago. 2025 | ₹5.049,00 | +5,20% | ₹4.752,00 | ₹5.078,00 | ₹4.752,00 | 2,6K |
| 18 ago. 2025 | ₹4.799,50 | -1,68% | ₹4.931,00 | ₹4.963,00 | ₹4.740,50 | 2,9K |
| 14 ago. 2025 | ₹4.881,50 | +0,06% | ₹4.851,00 | ₹4.974,50 | ₹4.851,00 | 1,3K |
| 13 ago. 2025 | ₹4.878,50 | -0,19% | ₹4.919,00 | ₹4.969,50 | ₹4.780,00 | 2,1K |
| 12 ago. 2025 | ₹4.888,00 | +2,65% | ₹4.789,50 | ₹4.915,00 | ₹4.775,00 | 1,7K |
| 11 ago. 2025 | ₹4.762,00 | -1,36% | ₹4.757,50 | ₹4.874,00 | ₹4.751,00 | 971 |
| 8 ago. 2025 | ₹4.827,50 | -1,22% | ₹4.928,00 | ₹4.971,00 | ₹4.780,00 | 2,4K |
| 7 ago. 2025 | ₹4.887,00 | -2,36% | ₹5.020,00 | ₹5.059,00 | ₹4.830,00 | 3,0K |
| 6 ago. 2025 | ₹5.005,00 | -2,36% | ₹5.105,00 | ₹5.178,00 | ₹4.922,00 | 2,7K |
| 5 ago. 2025 | ₹5.126,00 | -2,43% | ₹5.283,50 | ₹5.283,50 | ₹5.088,50 | 3,6K |
| 4 ago. 2025 | ₹5.253,50 | -1,90% | ₹5.355,00 | ₹5.481,00 | ₹5.200,00 | 4,0K |
| 1 ago. 2025 | ₹5.355,00 | -1,06% | ₹5.430,00 | ₹5.460,00 | ₹5.256,50 | 6,1K |
| 31 jul. 2025 | ₹5.412,60 | -1,35% | ₹5.400,00 | ₹5.523,00 | ₹5.300,00 | 12,3K |
| 30 jul. 2025 | ₹5.486,90 | +13,63% | ₹4.949,00 | ₹5.679,00 | ₹4.886,00 | 129,8K |
| 29 jul. 2025 | ₹4.828,60 | +2,11% | ₹4.701,00 | ₹4.968,00 | ₹4.699,90 | 4,3K |
| 28 jul. 2025 | ₹4.729,00 | -3,01% | ₹4.899,90 | ₹4.899,90 | ₹4.718,00 | 1,6K |
| 25 jul. 2025 | ₹4.875,80 | +0,45% | ₹4.826,00 | ₹4.911,00 | ₹4.816,30 | 1,8K |
| 24 jul. 2025 | ₹4.853,80 | -0,19% | ₹4.910,50 | ₹4.984,60 | ₹4.822,00 | 2,3K |
| 23 jul. 2025 | ₹4.863,00 | -0,94% | ₹4.894,20 | ₹4.928,90 | ₹4.836,10 | 866 |
| 22 jul. 2025 | ₹4.909,30 | -1,22% | ₹5.007,80 | ₹5.011,50 | ₹4.891,00 | 697 |
| 21 jul. 2025 | ₹4.970,10 | -0,96% | ₹5.002,00 | ₹5.030,20 | ₹4.950,40 | 1,1K |
| 18 jul. 2025 | ₹5.018,20 | -0,78% | ₹5.100,00 | ₹5.100,00 | ₹4.978,00 | 1,7K |
| 17 jul. 2025 | ₹5.057,80 | -2,69% | ₹5.249,00 | ₹5.287,30 | ₹5.048,00 | 2,5K |
| 16 jul. 2025 | ₹5.197,80 | +2,45% | ₹5.089,80 | ₹5.239,00 | ₹5.040,00 | 5,1K |
| 15 jul. 2025 | ₹5.073,40 | +5,35% | ₹4.850,80 | ₹5.135,00 | ₹4.850,80 | 6,5K |
| 14 jul. 2025 | ₹4.815,60 | -0,12% | ₹4.850,00 | ₹4.868,50 | ₹4.780,00 | 1,0K |
| 11 jul. 2025 | ₹4.821,20 | -1,56% | ₹4.919,20 | ₹4.919,20 | ₹4.780,00 | 2,6K |
| 10 jul. 2025 | ₹4.897,80 | -1,59% | ₹4.990,00 | ₹4.990,00 | ₹4.875,00 | 1,7K |
| 9 jul. 2025 | ₹4.976,70 | -0,55% | ₹5.004,00 | ₹5.112,50 | ₹4.960,10 | 2,3K |
| 8 jul. 2025 | ₹5.004,00 | -0,58% | ₹5.081,80 | ₹5.081,80 | ₹4.952,80 | 2,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹5.358,00 | -7,41% | ₹5.979,00 | ₹5.979,00 | ₹5.310,00 | 27,7K |
| 22 sept. 2025 | ₹5.786,50 | -4,11% | ₹6.084,00 | ₹6.095,00 | ₹5.729,00 | 19,4K |
| 15 sept. 2025 | ₹6.034,50 | -1,26% | ₹6.111,50 | ₹6.339,50 | ₹5.994,50 | 26,4K |
| 8 sept. 2025 | ₹6.111,50 | -5,27% | ₹6.451,50 | ₹6.846,00 | ₹6.090,00 | 53,2K |
| 1 sept. 2025 | ₹6.451,50 | +3,51% | ₹6.204,50 | ₹6.590,00 | ₹5.889,00 | 78,6K |
| 25 ago. 2025 | ₹6.233,00 | -3,65% | ₹6.428,50 | ₹6.659,00 | ₹6.136,50 | 205,6K |
| 18 ago. 2025 | ₹6.469,00 | +32,52% | ₹4.931,00 | ₹6.680,00 | ₹4.740,50 | 599,7K |
| 11 ago. 2025 | ₹4.881,50 | +1,12% | ₹4.757,50 | ₹4.974,50 | ₹4.751,00 | 6,1K |
| 4 ago. 2025 | ₹4.827,50 | -9,85% | ₹5.355,00 | ₹5.481,00 | ₹4.780,00 | 15,7K |
| 28 jul. 2025 | ₹5.355,00 | +9,83% | ₹4.899,90 | ₹5.679,00 | ₹4.699,90 | 154,0K |
| 21 jul. 2025 | ₹4.875,80 | -2,84% | ₹5.002,00 | ₹5.030,20 | ₹4.816,30 | 6,8K |
| 14 jul. 2025 | ₹5.018,20 | +4,09% | ₹4.850,00 | ₹5.287,30 | ₹4.780,00 | 16,9K |
| 7 jul. 2025 | ₹4.821,20 | -3,68% | ₹5.005,20 | ₹5.129,90 | ₹4.780,00 | 11,7K |
| 30 jun. 2025 | ₹5.005,20 | +6,49% | ₹4.706,30 | ₹5.099,00 | ₹4.706,30 | 26,8K |
| 23 jun. 2025 | ₹4.700,30 | +1,93% | ₹4.617,50 | ₹4.889,00 | ₹4.527,60 | 12,8K |
| 16 jun. 2025 | ₹4.611,20 | -1,51% | ₹4.681,80 | ₹4.890,00 | ₹4.423,50 | 11,9K |
| 9 jun. 2025 | ₹4.681,80 | +5,26% | ₹4.489,00 | ₹4.974,20 | ₹4.388,70 | 19,2K |
| 2 jun. 2025 | ₹4.447,70 | -3,63% | ₹4.635,20 | ₹4.747,00 | ₹4.398,00 | 7,4K |
| 26 may. 2025 | ₹4.615,20 | +0,59% | ₹4.632,50 | ₹4.747,00 | ₹4.525,20 | 6,3K |
| 19 may. 2025 | ₹4.588,00 | -0,83% | ₹4.626,20 | ₹4.698,00 | ₹4.380,50 | 11,3K |
| 12 may. 2025 | ₹4.626,20 | +20,56% | ₹3.903,00 | ₹4.794,80 | ₹3.900,10 | 53,0K |
| 5 may. 2025 | ₹3.837,30 | +4,50% | ₹3.617,10 | ₹3.858,00 | ₹3.551,50 | 6,7K |
| 28 abr. 2025 | ₹3.672,10 | -1,39% | ₹3.743,00 | ₹3.764,00 | ₹3.606,30 | 2,8K |
| 21 abr. 2025 | ₹3.723,90 | +4,76% | ₹3.555,00 | ₹4.069,90 | ₹3.543,00 | 13,7K |
| 14 abr. 2025 | ₹3.554,70 | +3,76% | ₹3.430,00 | ₹3.635,80 | ₹3.395,20 | 4,3K |
| 7 abr. 2025 | ₹3.426,05 | -0,25% | ₹3.351,00 | ₹3.449,00 | ₹3.250,55 | 4,5K |
| 31 mar. 2025 | ₹3.434,60 | +0,01% | ₹3.434,25 | ₹3.589,00 | ₹3.316,95 | 5,8K |
| 24 mar. 2025 | ₹3.434,25 | -7,80% | ₹3.749,00 | ₹3.755,50 | ₹3.405,10 | 8,9K |
| 17 mar. 2025 | ₹3.724,75 | +7,69% | ₹3.458,70 | ₹3.803,05 | ₹3.425,00 | 6,2K |
| 10 mar. 2025 | ₹3.458,70 | -4,28% | ₹3.648,95 | ₹3.713,00 | ₹3.440,00 | 9,4K |
| 3 mar. 2025 | ₹3.613,40 | +2,85% | ₹3.678,00 | ₹3.678,00 | ₹3.311,00 | 6,8K |
| 24 feb. 2025 | ₹3.513,15 | -1,27% | ₹3.535,00 | ₹3.558,30 | ₹3.205,00 | 5,3K |
| 17 feb. 2025 | ₹3.558,35 | +4,19% | ₹3.421,95 | ₹3.575,00 | ₹3.260,00 | 4,9K |
| 10 feb. 2025 | ₹3.415,35 | -11,63% | ₹3.850,35 | ₹3.862,85 | ₹3.351,00 | 4,9K |
| 3 feb. 2025 | ₹3.864,65 | -1,12% | ₹3.828,90 | ₹3.947,60 | ₹3.828,90 | 3,3K |
| 27 ene. 2025 | ₹3.908,55 | +1,95% | ₹3.833,95 | ₹3.939,95 | ₹3.700,05 | 5,6K |
| 20 ene. 2025 | ₹3.833,95 | -2,61% | ₹3.976,40 | ₹3.976,40 | ₹3.744,05 | 4,3K |
| 13 ene. 2025 | ₹3.936,85 | -2,59% | ₹3.975,00 | ₹4.035,15 | ₹3.780,00 | 6,9K |
| 6 ene. 2025 | ₹4.041,70 | -2,08% | ₹4.136,05 | ₹4.339,90 | ₹3.936,00 | 14,8K |
| 30 dic. 2024 | ₹4.127,50 | +0,68% | ₹4.099,60 | ₹4.173,95 | ₹3.956,35 | 4,2K |
| 23 dic. 2024 | ₹4.099,60 | -1,64% | ₹4.208,95 | ₹4.208,95 | ₹4.001,00 | 4,6K |
| 16 dic. 2024 | ₹4.167,85 | -5,59% | ₹4.458,60 | ₹4.459,00 | ₹4.156,35 | 4,1K |
| 9 dic. 2024 | ₹4.414,45 | -2,91% | ₹4.638,80 | ₹4.709,65 | ₹4.346,25 | 5,6K |
| 2 dic. 2024 | ₹4.546,65 | +2,72% | ₹4.382,20 | ₹4.788,00 | ₹4.282,30 | 22,8K |
| 25 nov. 2024 | ₹4.426,15 | +0,67% | ₹4.430,00 | ₹4.556,40 | ₹4.376,10 | 5,4K |
| 18 nov. 2024 | ₹4.396,85 | +0,58% | ₹4.417,10 | ₹4.574,95 | ₹4.309,50 | 5,0K |
| 11 nov. 2024 | ₹4.371,50 | -2,45% | ₹4.350,05 | ₹4.586,70 | ₹4.111,00 | 7,0K |
| 4 nov. 2024 | ₹4.481,15 | -3,74% | ₹4.651,15 | ₹4.651,15 | ₹4.365,95 | 7,6K |
| 28 oct. 2024 | ₹4.655,15 | +7,93% | ₹4.368,00 | ₹4.699,95 | ₹4.207,05 | 5,6K |
| 21 oct. 2024 | ₹4.313,00 | -7,41% | ₹4.616,00 | ₹4.706,00 | ₹4.221,40 | 9,2K |
| 14 oct. 2024 | ₹4.658,40 | -1,01% | ₹4.800,00 | ₹4.801,25 | ₹4.600,05 | 8,1K |
| 7 oct. 2024 | ₹4.706,00 | +2,90% | ₹4.618,90 | ₹4.717,50 | ₹4.302,10 | 7,3K |
| 30 sept. 2024 | ₹4.573,15 | -4,00% | ₹4.784,50 | ₹4.793,95 | ₹4.551,00 | 3,8K |
| 23 sept. 2024 | ₹4.763,90 | +4,75% | ₹4.580,00 | ₹4.985,00 | ₹4.580,00 | 14,8K |
| 16 sept. 2024 | ₹4.548,00 | -2,18% | ₹4.695,90 | ₹4.696,20 | ₹4.405,15 | 9,0K |
| 9 sept. 2024 | ₹4.649,45 | -3,63% | ₹4.815,00 | ₹4.815,00 | ₹4.623,95 | 7,8K |
| 2 sept. 2024 | ₹4.824,50 | -1,49% | ₹4.970,75 | ₹4.981,00 | ₹4.800,00 | 11,0K |
| 26 ago. 2024 | ₹4.897,30 | +0,71% | ₹4.899,00 | ₹4.942,60 | ₹4.770,05 | 11,6K |
| 19 ago. 2024 | ₹4.863,00 | -0,54% | ₹4.900,00 | ₹5.063,80 | ₹4.850,00 | 13,1K |
| 12 ago. 2024 | ₹4.889,35 | -3,71% | ₹5.097,90 | ₹5.151,00 | ₹4.801,00 | 15,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹5.358,00 | -14,04% | ₹6.204,50 | ₹6.846,00 | ₹5.310,00 | 205,3K |
| 1 ago. 2025 | ₹6.233,00 | +15,16% | ₹5.430,00 | ₹6.680,00 | ₹4.740,50 | 833,1K |
| 1 jul. 2025 | ₹5.412,60 | +8,48% | ₹5.007,00 | ₹5.679,00 | ₹4.699,90 | 193,8K |
| 1 jun. 2025 | ₹4.989,30 | +8,11% | ₹4.635,20 | ₹5.099,00 | ₹4.388,70 | 67,3K |
| 1 may. 2025 | ₹4.615,20 | +25,94% | ₹3.606,30 | ₹4.794,80 | ₹3.551,50 | 77,9K |
| 1 abr. 2025 | ₹3.664,70 | +6,71% | ₹3.434,25 | ₹4.069,90 | ₹3.250,55 | 30,4K |
| 1 mar. 2025 | ₹3.434,25 | -2,25% | ₹3.678,00 | ₹3.803,05 | ₹3.311,00 | 31,3K |
| 1 feb. 2025 | ₹3.513,15 | -8,46% | ₹3.876,35 | ₹3.947,60 | ₹3.205,00 | 19,7K |
| 1 ene. 2025 | ₹3.838,00 | -4,90% | ₹4.076,00 | ₹4.339,90 | ₹3.700,05 | 33,2K |
| 1 dic. 2024 | ₹4.035,65 | -8,82% | ₹4.382,20 | ₹4.788,00 | ₹3.956,35 | 38,4K |
| 1 nov. 2024 | ₹4.426,15 | -5,17% | ₹4.682,00 | ₹4.699,95 | ₹4.111,00 | 25,2K |
| 1 oct. 2024 | ₹4.667,35 | -1,05% | ₹4.749,15 | ₹4.801,25 | ₹4.207,05 | 33,0K |
| 1 sept. 2024 | ₹4.717,05 | -3,68% | ₹4.970,75 | ₹4.985,00 | ₹4.405,15 | 43,3K |
| 1 ago. 2024 | ₹4.897,30 | +2,96% | ₹4.775,45 | ₹5.426,00 | ₹4.640,00 | 200,1K |
| 1 jul. 2024 | ₹4.756,70 | +13,15% | ₹4.182,90 | ₹5.072,15 | ₹4.032,35 | 140,3K |
| 1 jun. 2024 | ₹4.203,95 | +16,00% | ₹3.770,00 | ₹4.363,95 | ₹3.290,55 | 106,9K |
| 1 may. 2024 | ₹3.624,00 | -2,43% | ₹3.588,05 | ₹3.850,00 | ₹3.237,05 | 67,5K |
| 1 abr. 2024 | ₹3.714,25 | +27,55% | ₹2.940,00 | ₹3.799,00 | ₹2.940,00 | 122,9K |
| 1 mar. 2024 | ₹2.912,10 | -16,23% | ₹3.476,50 | ₹3.536,35 | ₹2.852,05 | 100,3K |
| 1 feb. 2024 | ₹3.476,50 | -6,09% | ₹3.702,00 | ₹3.920,00 | ₹3.433,50 | 89,7K |
| 1 ene. 2024 | ₹3.701,90 | -3,41% | ₹3.882,55 | ₹3.898,00 | ₹3.510,05 | 46,6K |
| 1 dic. 2023 | ₹3.832,55 | +10,28% | ₹3.455,65 | ₹4.150,00 | ₹3.451,40 | 144,8K |
| 1 nov. 2023 | ₹3.475,30 | +4,10% | ₹3.338,05 | ₹3.700,00 | ₹3.334,50 | 85,1K |
| 1 oct. 2023 | ₹3.338,35 | -1,78% | ₹3.429,80 | ₹3.579,00 | ₹3.161,30 | 50,7K |
| 1 sept. 2023 | ₹3.398,90 | -7,15% | ₹3.730,00 | ₹3.800,00 | ₹3.281,05 | 84,9K |
| 1 ago. 2023 | ₹3.660,65 | +9,26% | ₹3.374,00 | ₹3.930,55 | ₹3.171,00 | 283,7K |
| 1 jul. 2023 | ₹3.350,25 | +31,15% | ₹2.559,60 | ₹3.520,00 | ₹2.553,05 | 358,6K |
| 1 jun. 2023 | ₹2.554,45 | -7,56% | ₹2.783,95 | ₹2.919,00 | ₹2.540,00 | 90,5K |
| 1 may. 2023 | ₹2.763,40 | +15,33% | ₹2.519,00 | ₹2.785,00 | ₹2.350,20 | 218,1K |
| 1 abr. 2023 | ₹2.396,05 | +8,96% | ₹2.268,00 | ₹2.570,00 | ₹2.165,00 | 121,8K |
| 1 mar. 2023 | ₹2.199,10 | -1,92% | ₹2.270,00 | ₹2.599,90 | ₹2.180,20 | 285,5K |
| 1 feb. 2023 | ₹2.242,15 | +14,52% | ₹1.957,90 | ₹2.259,95 | ₹1.886,00 | 115,9K |
| 1 ene. 2023 | ₹1.957,90 | +1,13% | ₹1.912,00 | ₹2.095,00 | ₹1.862,00 | 42,1K |
| 1 dic. 2022 | ₹1.935,95 | -3,78% | ₹2.061,00 | ₹2.061,85 | ₹1.812,10 | 53,5K |
| 1 nov. 2022 | ₹2.011,90 | +0,86% | ₹2.017,00 | ₹2.135,00 | ₹1.875,10 | 62,6K |
| 1 oct. 2022 | ₹1.994,75 | +0,97% | ₹1.997,00 | ₹2.107,95 | ₹1.865,80 | 71,4K |
| 1 sept. 2022 | ₹1.975,65 | +9,30% | ₹1.780,00 | ₹2.080,00 | ₹1.780,00 | 190,7K |
| 1 ago. 2022 | ₹1.807,50 | -1,26% | ₹1.800,10 | ₹1.855,45 | ₹1.681,30 | 95,1K |
| 1 jul. 2022 | ₹1.830,60 | +17,37% | ₹1.579,70 | ₹1.899,90 | ₹1.541,30 | 188,9K |
| 1 jun. 2022 | ₹1.559,70 | -0,52% | ₹1.598,00 | ₹1.750,00 | ₹1.400,10 | 84,7K |
| 1 may. 2022 | ₹1.567,90 | +5,30% | ₹1.510,00 | ₹1.740,00 | ₹1.272,20 | 146,7K |
| 1 abr. 2022 | ₹1.489,00 | +7,59% | ₹1.385,10 | ₹1.593,00 | ₹1.385,10 | 57,9K |
| 1 mar. 2022 | ₹1.384,00 | +5,41% | ₹1.313,90 | ₹1.526,65 | ₹1.251,05 | 68,1K |
| 1 feb. 2022 | ₹1.313,00 | -9,70% | ₹1.477,00 | ₹1.520,55 | ₹1.250,90 | 35,1K |
| 1 ene. 2022 | ₹1.454,10 | +2,32% | ₹1.428,25 | ₹1.569,00 | ₹1.371,00 | 47,2K |
| 1 dic. 2021 | ₹1.421,10 | +1,72% | ₹1.404,10 | ₹1.587,00 | ₹1.377,05 | 132,1K |
| 1 nov. 2021 | ₹1.397,10 | -7,01% | ₹1.510,05 | ₹1.519,85 | ₹1.380,00 | 35,9K |
| 1 oct. 2021 | ₹1.502,50 | +2,21% | ₹1.457,05 | ₹1.550,00 | ₹1.405,90 | 60,8K |
| 1 sept. 2021 | ₹1.470,05 | -2,19% | ₹1.494,25 | ₹1.530,70 | ₹1.432,05 | 35,7K |
| 1 ago. 2021 | ₹1.502,90 | -6,49% | ₹1.615,25 | ₹1.665,00 | ₹1.413,80 | 64,2K |
| 1 jul. 2021 | ₹1.607,20 | +2,13% | ₹1.581,65 | ₹1.755,10 | ₹1.512,00 | 178,9K |
| 1 jun. 2021 | ₹1.573,75 | +13,27% | ₹1.376,00 | ₹1.788,90 | ₹1.351,30 | 315,4K |
| 1 may. 2021 | ₹1.389,35 | +4,55% | ₹1.323,05 | ₹1.469,40 | ₹1.323,00 | 70,2K |
| 1 abr. 2021 | ₹1.328,90 | +16,25% | ₹1.148,85 | ₹1.367,95 | ₹1.147,60 | 46,2K |
| 1 mar. 2021 | ₹1.143,10 | -6,32% | ₹1.219,95 | ₹1.269,00 | ₹1.132,05 | 22,8K |
| 1 feb. 2021 | ₹1.220,20 | -2,05% | ₹1.245,05 | ₹1.355,00 | ₹1.181,25 | 38,9K |
| 1 ene. 2021 | ₹1.245,75 | -4,98% | ₹1.312,00 | ₹1.384,80 | ₹1.233,00 | 37,0K |
| 1 dic. 2020 | ₹1.311,10 | +12,30% | ₹1.189,40 | ₹1.420,00 | ₹1.152,15 | 80,2K |
| 1 nov. 2020 | ₹1.167,50 | +0,40% | ₹1.183,50 | ₹1.195,00 | ₹1.100,00 | 21,1K |
| 1 oct. 2020 | ₹1.162,90 | -6,89% | ₹1.261,95 | ₹1.261,95 | ₹1.160,00 | 13,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹5.358,00 | +32,77% | ₹4.076,00 | ₹6.846,00 | ₹3.205,00 | 1,5M |
| 2024 | ₹4.035,65 | +5,30% | ₹3.882,55 | ₹5.426,00 | ₹2.852,05 | 1,0M |
| 2023 | ₹3.832,55 | +97,97% | ₹1.912,00 | ₹4.150,00 | ₹1.862,00 | 1,9M |
| 2022 | ₹1.935,95 | +36,23% | ₹1.428,25 | ₹2.135,00 | ₹1.250,90 | 1,1M |
| 2021 | ₹1.421,10 | +8,39% | ₹1.312,00 | ₹1.788,90 | ₹1.132,05 | 1,0M |
| 2020 | ₹1.311,10 | +0,33% | ₹1.295,70 | ₹1.630,00 | ₹820,00 | 521,2K |
| 2019 | ₹1.306,75 | -8,59% | ₹1.437,75 | ₹1.760,00 | ₹1.139,40 | 356,4K |
| 2018 | ₹1.429,55 | -28,09% | ₹1.988,00 | ₹2.248,80 | ₹1.255,05 | 358,9K |
| 2017 | ₹1.988,00 | +58,03% | ₹1.260,10 | ₹2.340,00 | ₹1.247,50 | 385,9K |
| 2016 | ₹1.258,00 | -10,87% | ₹1.422,95 | ₹1.580,00 | ₹1.065,10 | 193,3K |
| 2015 | ₹1.411,50 | +13,27% | ₹1.253,75 | ₹1.549,00 | ₹1.033,00 | 303,8K |
| 2014 | ₹1.246,10 | +145,15% | ₹507,00 | ₹1.390,05 | ₹483,05 | 562,7K |
| 2013 | ₹508,30 | -9,00% | ₹560,00 | ₹589,00 | ₹417,55 | 170,4K |
| 2012 | ₹558,55 | +5,38% | ₹530,05 | ₹860,00 | ₹530,05 | 204,1K |
| 2011 | ₹530,05 | +23,84% | ₹430,00 | ₹623,90 | ₹401,00 | 211,4K |
| 2010 | ₹428,00 | +23,70% | ₹346,00 | ₹524,90 | ₹332,30 | 237,2K |
| 2009 | ₹346,00 | +22,72% | ₹281,95 | ₹373,00 | ₹191,10 | 64,4K |
| 2008 | ₹281,95 | -42,18% | ₹498,70 | ₹534,00 | ₹245,00 | 38,8K |
| 2007 | ₹487,60 | +47,76% | ₹340,00 | ₹519,00 | ₹318,30 | 169,5K |
| 2006 | ₹330,00 | -13,88% | ₹382,00 | ₹419,90 | ₹260,00 | 204,3K |
| 2005 | ₹383,20 | +31,91% | ₹289,70 | ₹415,00 | ₹270,00 | 381,2K |
| 2004 | ₹290,50 | +0,48% | ₹289,00 | ₹308,00 | ₹170,45 | 334,8K |
| 2003 | ₹289,10 | +180,00% | ₹103,00 | ₹302,00 | ₹91,20 | 729,4K |
| 2002 | ₹103,25 | 0,00% | ₹86,50 | ₹121,00 | ₹81,00 | 217,3K |
Cómo se Comportó Foseco India Limited Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Foseco India Limited VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Foseco India Limited | 20,80 % | 175,56 % | 354,15 % | 329,96 % | 1.114,18 % | 1.326,05 % | |
| Deepak Nitrite | -36,19 % | -9,21 % | 125,58 % | 2.862,18 % | 10.278,44 % | 10.278,44 % | |
| Tata Chemicals | -12,78 % | -15,75 % | 208,62 % | 143,66 % | 131,69 % | 385,04 % | |
| Styrenix Performance | -0,63 % | 173,29 % | 6.146,14 % | 4.003,63 % | 533,31 % | 1.965,66 % | |
| Gujarat Alkalies | -32,34 % | -34,06 % | 67,72 % | 237,62 % | 339,42 % | 284,47 % | |
| Raghav Productivity | 18,56 % | 18,75 % | 18,75 % | 18,75 % | 18,75 % | 18,75 % | |
| NIFTY 50 | Market | -5,82 % | 44,23 % | 115,95 % | 210,09 % | 301,32 % | 409,65 % | |
| Nifty Metal | Sector | -1,75 % | 71,43 % | 337,29 % | 499,00 % | 155,58 % | 155,58 % |
Calcule sus Rendimientos de Inversión en Foseco India Limited
Análisis de Rendimiento de Inversión a Largo Plazo
Foseco India Limited stock price in Sep 2015 was ₹1.267,85, A ₹1.000,00 lump sum investment in Foseco India Limited made 10 years ago would be worth approximately ₹4.390,11 today, representing a exceptional return of 339,01 %. This translates to an annualized return (CAGR) of 15,93 %. During this period, Foseco India Limited paid out ₹208,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.390,11
Rendimiento Total
339,01 %
Rendimiento Anual (TCAC)
15,93 %
Dividendos Totales
₹164,06
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Foseco India Limited (FOSECOIND) durante los últimos 12 meses?
Durante los últimos 12 meses, Foseco India Limited ha entregado un rendimiento total de 20,8%.
- Máximo de 52 semanas alcanzó 6 846,00 INR el September 8, 2025.
- Mínimo de 52 semanas tocó 3 205,00 INR el February 28, 2025.
- Precio Actual cotizando a 5 358,00 INR al October 1, 2025.
- ¿Cuál es el rendimiento total de la acción de Foseco India Limited (FOSECOIND) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Foseco India Limited (fosecoind) habría crecido a aproximadamente 45 415,00 INR al October 1, 2025, representando un rendimiento total de 354,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 35,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Foseco India Limited con el sector Basic Materials?
Foseco India Limited (fosecoind) ha entregado un rendimiento anualizado de 15,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Foseco India Limited habría crecido a 42 996,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Foseco India Limited?
Foseco India Limited (fosecoind) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 354,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Foseco India Limited ha logrado históricamente?
Foseco India Limited (fosecoind) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+20,8%), 3 years (+175,6%), 5 years (+354,2%), 10 years (+330,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.