Foseco India Limited (FOSECOIND) | Historial de Precios y Rendimientos | 2002 - 2026
Foseco India Limited Small-cap Basic Materials
Gráfico de Precios Históricos de Foseco India Limited
Datos de Precios Históricos de Foseco India Limited
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹5.079,60 | +2,96% | ₹5.000,80 | ₹5.155,00 | ₹4.875,60 | 6,9K |
| 12 jun. 2026 | ₹4.933,80 | +6,18% | ₹4.705,00 | ₹5.070,00 | ₹4.705,00 | 13,6K |
| 11 jun. 2026 | ₹4.646,60 | -1,13% | ₹4.650,00 | ₹4.686,90 | ₹4.612,50 | 1,9K |
| 10 jun. 2026 | ₹4.699,80 | -0,61% | ₹4.738,30 | ₹4.782,80 | ₹4.646,10 | 3,8K |
| 9 jun. 2026 | ₹4.728,50 | +0,01% | ₹4.738,40 | ₹4.804,50 | ₹4.710,50 | 2,8K |
| 8 jun. 2026 | ₹4.728,00 | -2,03% | ₹4.826,00 | ₹4.826,00 | ₹4.712,50 | 1,6K |
| 5 jun. 2026 | ₹4.826,00 | -0,76% | ₹4.896,90 | ₹4.920,00 | ₹4.814,20 | 1,7K |
| 4 jun. 2026 | ₹4.862,80 | -1,62% | ₹4.918,30 | ₹4.952,60 | ₹4.838,60 | 1,9K |
| 3 jun. 2026 | ₹4.943,10 | -1,66% | ₹5.026,40 | ₹5.085,00 | ₹4.912,50 | 2,1K |
| 2 jun. 2026 | ₹5.026,40 | +0,26% | ₹5.017,40 | ₹5.065,00 | ₹4.986,00 | 1,6K |
| 1 jun. 2026 | ₹5.013,60 | +0,66% | ₹5.050,00 | ₹5.098,40 | ₹4.990,00 | 1,5K |
| 29 may. 2026 | ₹4.980,70 | -0,76% | ₹5.031,00 | ₹5.069,80 | ₹4.935,00 | 1,2K |
| 27 may. 2026 | ₹5.019,00 | -0,44% | ₹5.061,30 | ₹5.144,00 | ₹5.010,00 | 2,4K |
| 26 may. 2026 | ₹5.041,10 | +0,12% | ₹5.071,00 | ₹5.162,90 | ₹5.025,00 | 1,4K |
| 25 may. 2026 | ₹5.035,10 | -0,74% | ₹5.100,00 | ₹5.175,60 | ₹5.017,00 | 1,9K |
| 22 may. 2026 | ₹5.072,70 | -2,23% | ₹5.152,60 | ₹5.225,80 | ₹5.036,70 | 2,3K |
| 21 may. 2026 | ₹5.188,60 | -1,72% | ₹5.300,00 | ₹5.300,00 | ₹5.120,00 | 3,9K |
| 20 may. 2026 | ₹5.279,30 | +8,11% | ₹4.895,10 | ₹5.349,00 | ₹4.832,00 | 11,4K |
| 19 may. 2026 | ₹4.883,10 | -0,85% | ₹4.939,60 | ₹4.979,30 | ₹4.826,60 | 7,7K |
| 18 may. 2026 | ₹4.925,00 | -2,85% | ₹4.951,10 | ₹5.098,30 | ₹4.884,20 | 3,0K |
| 15 may. 2026 | ₹5.069,50 | +1,82% | ₹5.023,00 | ₹5.109,80 | ₹4.916,70 | 5,1K |
| 14 may. 2026 | ₹4.978,80 | -8,51% | ₹5.490,00 | ₹5.492,00 | ₹4.949,00 | 21,7K |
| 13 may. 2026 | ₹5.442,00 | +13,29% | ₹5.050,00 | ₹5.595,00 | ₹5.050,00 | 163,2K |
| 12 may. 2026 | ₹4.803,80 | -4,68% | ₹5.036,00 | ₹5.036,00 | ₹4.745,00 | 4,7K |
| 11 may. 2026 | ₹5.039,80 | -0,23% | ₹5.001,00 | ₹5.100,00 | ₹4.950,00 | 3,7K |
| 8 may. 2026 | ₹5.051,60 | +1,91% | ₹4.956,90 | ₹5.094,90 | ₹4.885,60 | 4,2K |
| 7 may. 2026 | ₹4.956,90 | +3,57% | ₹4.798,00 | ₹4.970,00 | ₹4.775,20 | 4,0K |
| 6 may. 2026 | ₹4.786,10 | +0,45% | ₹4.759,50 | ₹4.826,00 | ₹4.749,50 | 1,8K |
| 5 may. 2026 | ₹4.764,60 | +1,27% | ₹4.686,10 | ₹4.780,00 | ₹4.680,60 | 1,7K |
| 4 may. 2026 | ₹4.705,00 | -0,30% | ₹4.657,00 | ₹4.735,20 | ₹4.657,00 | 1,2K |
| 30 abr. 2026 | ₹4.719,10 | -0,04% | ₹4.727,70 | ₹4.754,10 | ₹4.646,80 | 1,7K |
| 29 abr. 2026 | ₹4.721,20 | -1,01% | ₹4.755,30 | ₹4.829,90 | ₹4.701,20 | 1,8K |
| 28 abr. 2026 | ₹4.769,50 | -0,80% | ₹4.827,30 | ₹4.835,90 | ₹4.690,10 | 3,1K |
| 27 abr. 2026 | ₹4.808,00 | +2,07% | ₹4.662,00 | ₹4.868,80 | ₹4.662,00 | 4,1K |
| 24 abr. 2026 | ₹4.710,30 | +0,51% | ₹4.700,10 | ₹4.747,00 | ₹4.492,00 | 8,8K |
| 23 abr. 2026 | ₹4.686,50 | -0,89% | ₹4.728,50 | ₹4.737,00 | ₹4.665,90 | 2,4K |
| 22 abr. 2026 | ₹4.728,40 | +1,79% | ₹4.664,20 | ₹4.750,00 | ₹4.616,10 | 2,5K |
| 21 abr. 2026 | ₹4.645,30 | +0,18% | ₹4.600,00 | ₹4.680,10 | ₹4.600,00 | 1,5K |
| 20 abr. 2026 | ₹4.636,80 | -1,16% | ₹4.697,10 | ₹4.729,90 | ₹4.605,00 | 3,8K |
| 17 abr. 2026 | ₹4.691,30 | +1,08% | ₹4.641,30 | ₹4.724,50 | ₹4.615,10 | 2,5K |
| 16 abr. 2026 | ₹4.641,30 | +2,71% | ₹4.528,90 | ₹4.666,00 | ₹4.528,90 | 3,3K |
| 15 abr. 2026 | ₹4.518,90 | +0,42% | ₹4.546,20 | ₹4.589,90 | ₹4.470,00 | 7,1K |
| 13 abr. 2026 | ₹4.499,90 | -2,15% | ₹4.525,00 | ₹4.619,90 | ₹4.488,00 | 4,1K |
| 10 abr. 2026 | ₹4.598,80 | -1,03% | ₹4.700,10 | ₹4.737,90 | ₹4.580,10 | 4,2K |
| 9 abr. 2026 | ₹4.646,80 | -0,26% | ₹4.644,90 | ₹4.755,00 | ₹4.615,00 | 1,8K |
| 8 abr. 2026 | ₹4.658,90 | +3,11% | ₹4.600,00 | ₹4.689,00 | ₹4.552,00 | 4,1K |
| 7 abr. 2026 | ₹4.518,40 | -2,08% | ₹4.614,20 | ₹4.650,00 | ₹4.502,00 | 2,9K |
| 6 abr. 2026 | ₹4.614,20 | -0,22% | ₹4.560,00 | ₹4.650,00 | ₹4.515,20 | 2,3K |
| 2 abr. 2026 | ₹4.624,40 | +0,08% | ₹4.516,00 | ₹4.650,00 | ₹4.512,00 | 946 |
| 1 abr. 2026 | ₹4.620,70 | -0,69% | ₹4.750,00 | ₹4.925,00 | ₹4.530,00 | 7,1K |
| 30 mar. 2026 | ₹4.653,00 | -4,39% | ₹4.866,50 | ₹4.866,50 | ₹4.624,50 | 2,4K |
| 27 mar. 2026 | ₹4.866,50 | -3,63% | ₹5.022,00 | ₹5.024,50 | ₹4.856,50 | 1,5K |
| 25 mar. 2026 | ₹5.050,00 | +0,78% | ₹5.120,00 | ₹5.120,00 | ₹5.035,50 | 890 |
| 24 mar. 2026 | ₹5.011,00 | -0,65% | ₹5.094,50 | ₹5.175,00 | ₹5.000,00 | 1,5K |
| 23 mar. 2026 | ₹5.044,00 | -3,87% | ₹5.227,50 | ₹5.227,50 | ₹4.945,50 | 1,7K |
| 20 mar. 2026 | ₹5.247,00 | +1,92% | ₹5.150,00 | ₹5.394,50 | ₹5.150,00 | 2,4K |
| 19 mar. 2026 | ₹5.148,00 | -2,02% | ₹5.149,50 | ₹5.249,50 | ₹5.020,50 | 2,5K |
| 18 mar. 2026 | ₹5.254,00 | +1,69% | ₹5.170,00 | ₹5.376,50 | ₹5.143,00 | 4,7K |
| 17 mar. 2026 | ₹5.166,50 | +8,32% | ₹4.762,50 | ₹5.200,00 | ₹4.720,00 | 12,2K |
| 16 mar. 2026 | ₹4.769,50 | +0,54% | ₹4.736,50 | ₹4.840,00 | ₹4.532,00 | 5,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹4.933,80 | +2,23% | ₹4.826,00 | ₹5.070,00 | ₹4.612,50 | 23,7K |
| 1 jun. 2026 | ₹4.826,00 | -3,11% | ₹5.050,00 | ₹5.098,40 | ₹4.814,20 | 8,8K |
| 25 may. 2026 | ₹4.980,70 | -1,81% | ₹5.100,00 | ₹5.175,60 | ₹4.935,00 | 7,0K |
| 18 may. 2026 | ₹5.072,70 | +0,06% | ₹4.951,10 | ₹5.349,00 | ₹4.826,60 | 28,3K |
| 11 may. 2026 | ₹5.069,50 | +0,35% | ₹5.001,00 | ₹5.595,00 | ₹4.745,00 | 198,4K |
| 4 may. 2026 | ₹5.051,60 | +7,05% | ₹4.657,00 | ₹5.094,90 | ₹4.657,00 | 12,9K |
| 27 abr. 2026 | ₹4.719,10 | +0,19% | ₹4.662,00 | ₹4.868,80 | ₹4.646,80 | 10,7K |
| 20 abr. 2026 | ₹4.710,30 | +0,41% | ₹4.697,10 | ₹4.750,00 | ₹4.492,00 | 19,0K |
| 13 abr. 2026 | ₹4.691,30 | +2,01% | ₹4.525,00 | ₹4.724,50 | ₹4.470,00 | 16,9K |
| 6 abr. 2026 | ₹4.598,80 | -0,55% | ₹4.560,00 | ₹4.755,00 | ₹4.502,00 | 15,3K |
| 30 mar. 2026 | ₹4.624,40 | -4,97% | ₹4.866,50 | ₹4.925,00 | ₹4.512,00 | 10,4K |
| 23 mar. 2026 | ₹4.866,50 | -7,25% | ₹5.227,50 | ₹5.227,50 | ₹4.856,50 | 5,6K |
| 16 mar. 2026 | ₹5.247,00 | +10,60% | ₹4.736,50 | ₹5.394,50 | ₹4.532,00 | 27,2K |
| 9 mar. 2026 | ₹4.744,00 | -7,64% | ₹5.006,00 | ₹5.320,00 | ₹4.645,00 | 12,9K |
| 2 mar. 2026 | ₹5.136,50 | -3,54% | ₹5.100,00 | ₹5.500,00 | ₹5.080,50 | 32,2K |
| 23 feb. 2026 | ₹5.325,10 | +12,74% | ₹4.723,50 | ₹5.443,70 | ₹4.650,00 | 104,7K |
| 16 feb. 2026 | ₹4.723,50 | -1,20% | ₹4.731,00 | ₹4.859,90 | ₹4.551,00 | 7,6K |
| 9 feb. 2026 | ₹4.780,80 | +0,23% | ₹4.829,80 | ₹4.975,00 | ₹4.705,10 | 5,0K |
| 2 feb. 2026 | ₹4.769,60 | +8,74% | ₹4.344,00 | ₹4.820,00 | ₹4.300,00 | 6,3K |
| 26 ene. 2026 | ₹4.386,30 | -2,66% | ₹4.438,60 | ₹4.650,00 | ₹4.332,10 | 4,0K |
| 19 ene. 2026 | ₹4.506,20 | -2,56% | ₹4.515,00 | ₹4.599,00 | ₹4.416,00 | 7,2K |
| 12 ene. 2026 | ₹4.624,40 | -3,08% | ₹4.721,00 | ₹4.800,10 | ₹4.605,00 | 4,0K |
| 5 ene. 2026 | ₹4.771,60 | -3,17% | ₹4.856,00 | ₹4.961,00 | ₹4.758,10 | 5,9K |
| 29 dic. 2025 | ₹4.927,70 | -1,20% | ₹5.000,00 | ₹5.060,00 | ₹4.846,00 | 5,5K |
| 22 dic. 2025 | ₹4.987,50 | -0,07% | ₹5.028,50 | ₹5.099,50 | ₹4.923,00 | 3,9K |
| 15 dic. 2025 | ₹4.991,00 | -3,70% | ₹5.160,00 | ₹5.188,00 | ₹4.920,50 | 4,1K |
| 8 dic. 2025 | ₹5.182,50 | -2,53% | ₹5.415,00 | ₹5.415,00 | ₹5.001,50 | 7,3K |
| 1 dic. 2025 | ₹5.317,00 | +2,54% | ₹5.184,00 | ₹5.400,00 | ₹5.028,00 | 18,9K |
| 24 nov. 2025 | ₹5.185,50 | -0,58% | ₹5.175,00 | ₹5.291,00 | ₹5.051,00 | 5,7K |
| 17 nov. 2025 | ₹5.216,00 | -4,03% | ₹5.488,00 | ₹5.488,00 | ₹5.175,00 | 6,6K |
| 10 nov. 2025 | ₹5.435,00 | -1,24% | ₹5.573,00 | ₹5.630,00 | ₹5.374,50 | 6,3K |
| 3 nov. 2025 | ₹5.503,00 | -3,59% | ₹5.708,00 | ₹6.005,00 | ₹5.464,00 | 12,1K |
| 27 oct. 2025 | ₹5.708,00 | +0,94% | ₹5.650,50 | ₹5.779,50 | ₹5.610,00 | 10,0K |
| 20 oct. 2025 | ₹5.655,00 | -1,69% | ₹5.780,00 | ₹5.789,50 | ₹5.625,50 | 4,9K |
| 13 oct. 2025 | ₹5.752,00 | +4,58% | ₹5.471,00 | ₹6.100,00 | ₹5.455,50 | 62,8K |
| 6 oct. 2025 | ₹5.500,00 | -1,73% | ₹5.513,50 | ₹5.749,50 | ₹5.420,50 | 16,1K |
| 29 sept. 2025 | ₹5.597,00 | -3,27% | ₹5.880,00 | ₹5.979,00 | ₹5.220,50 | 39,8K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹4.933,80 | -0,94% | ₹5.050,00 | ₹5.098,40 | ₹4.612,50 | 32,5K |
| 1 may. 2026 | ₹4.980,70 | +5,54% | ₹4.657,00 | ₹5.595,00 | ₹4.657,00 | 246,5K |
| 1 abr. 2026 | ₹4.719,10 | +1,42% | ₹4.750,00 | ₹4.925,00 | ₹4.470,00 | 69,9K |
| 1 mar. 2026 | ₹4.653,00 | -12,62% | ₹5.100,00 | ₹5.500,00 | ₹4.532,00 | 80,3K |
| 1 feb. 2026 | ₹5.325,10 | +18,55% | ₹4.431,20 | ₹5.443,70 | ₹4.300,00 | 124,3K |
| 1 ene. 2026 | ₹4.491,80 | -9,62% | ₹5.015,00 | ₹5.060,00 | ₹4.400,00 | 22,5K |
| 1 dic. 2025 | ₹4.970,00 | -4,16% | ₹5.184,00 | ₹5.415,00 | ₹4.846,00 | 37,8K |
| 1 nov. 2025 | ₹5.185,50 | -9,15% | ₹5.708,00 | ₹6.005,00 | ₹5.051,00 | 30,6K |
| 1 oct. 2025 | ₹5.708,00 | +6,53% | ₹5.424,00 | ₹6.100,00 | ₹5.220,50 | 106,0K |
| 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 | 30,2K |
| 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 | 67,2K |
| 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 | 91,8K |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹4.933,80 | -0,73% | - | -0,73% | ₹5.015,00 | ₹5.595,00 | ₹4.300,00 | 576,0K |
| 2025 | ₹4.970,00 | +23,15% | ₹25,00 | +23,76% | ₹4.076,00 | ₹6.846,00 | ₹3.205,00 | 1,7M |
| 2024 | ₹4.035,65 | +5,30% | ₹25,00 | +5,94% | ₹3.882,55 | ₹5.426,00 | ₹2.852,05 | 1,0M |
| 2023 | ₹3.832,55 | +97,97% | ₹15,00 | +98,75% | ₹1.912,00 | ₹4.150,00 | ₹1.862,00 | 1,9M |
| 2022 | ₹1.935,95 | +36,23% | ₹25,00 | +37,98% | ₹1.428,25 | ₹2.135,00 | ₹1.250,90 | 1,1M |
| 2021 | ₹1.421,10 | +8,39% | ₹10,00 | +9,15% | ₹1.312,00 | ₹1.788,90 | ₹1.132,05 | 1,0M |
| 2020 | ₹1.311,10 | +0,33% | ₹5,00 | +0,72% | ₹1.295,70 | ₹1.630,00 | ₹820,00 | 521,2K |
| 2019 | ₹1.306,75 | -8,59% | ₹25,00 | -6,85% | ₹1.437,75 | ₹1.760,00 | ₹1.139,40 | 356,4K |
| 2018 | ₹1.429,55 | -28,09% | ₹27,00 | -26,73% | ₹1.988,00 | ₹2.248,80 | ₹1.255,05 | 358,9K |
| 2017 | ₹1.988,00 | +58,03% | ₹20,00 | +59,62% | ₹1.260,10 | ₹2.340,00 | ₹1.247,50 | 385,9K |
| 2016 | ₹1.258,00 | -10,87% | ₹23,00 | -9,25% | ₹1.422,95 | ₹1.580,00 | ₹1.065,10 | 193,3K |
| 2015 | ₹1.411,50 | +13,27% | ₹29,50 | +15,62% | ₹1.253,75 | ₹1.549,00 | ₹1.033,00 | 327,3K |
| 2014 | ₹1.246,10 | +145,15% | ₹14,00 | +147,91% | ₹507,00 | ₹1.390,05 | ₹483,05 | 592,5K |
| 2013 | ₹508,30 | -9,00% | ₹16,00 | -6,14% | ₹560,00 | ₹589,00 | ₹417,55 | 170,4K |
| 2012 | ₹558,55 | +5,38% | ₹14,00 | +8,02% | ₹530,05 | ₹860,00 | ₹530,05 | 219,0K |
| 2011 | ₹530,05 | +21,98% | ₹18,00 | +26,17% | ₹430,00 | ₹623,90 | ₹401,00 | 210,0K |
| 2010 | ₹434,55 | +25,59% | ₹17,00 | +30,50% | ₹346,00 | ₹524,90 | ₹332,30 | 237,1K |
| 2009 | ₹346,00 | +22,72% | ₹3,50 | +23,96% | ₹281,95 | ₹373,00 | ₹191,10 | 64,4K |
| 2008 | ₹281,95 | -42,18% | ₹15,00 | -39,17% | ₹498,70 | ₹534,00 | ₹245,00 | 38,8K |
| 2007 | ₹487,60 | +47,76% | ₹16,00 | +52,47% | ₹340,00 | ₹519,00 | ₹318,30 | 157,8K |
| 2006 | ₹330,00 | -13,88% | ₹28,50 | -6,42% | ₹382,00 | ₹419,90 | ₹260,00 | 204,1K |
| 2005 | ₹383,20 | +31,91% | ₹20,50 | +38,99% | ₹289,70 | ₹415,00 | ₹270,00 | 351,6K |
| 2004 | ₹290,50 | +0,48% | ₹13,50 | +5,15% | ₹289,00 | ₹308,00 | ₹170,45 | 333,5K |
| 2003 | ₹289,10 | +180,00% | ₹12,50 | +192,14% | ₹103,00 | ₹302,00 | ₹91,20 | 727,6K |
| 2002 | ₹103,25 | 0,00% | - | 0,00% | ₹86,50 | ₹121,00 | ₹81,00 | 203,0K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Foseco India Limited Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Foseco India Limited Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Foseco India Limited
FOSECOIND
|
35,50B Small-cap | 7,44 % | 0,20 % | 6,50 % | -0,87 % | 3,71 % | 5,38 % | 79,59 % | 257,68 % | 261,09 % | 804,04 % | 1.441,81 % |
|
Ghcl
GHCL
|
46,18B Small-cap | 3,98 % | -5,67 % | -1,96 % | -22,53 % | -20,64 % | -31,42 % | -14,38 % | 50,01 % | 155,92 % | 1.015,16 % | 297,46 % |
|
Chemplast Sanmar
CHEMPLASTS
|
38,60B Small-cap | 2,62 % | -12,27 % | -23,76 % | -23,33 % | -21,41 % | -53,14 % | -55,34 % | -62,63 % | -62,63 % | -62,63 % | -62,63 % |
|
Styrenix Performance
STYRENIX
|
41,02B Small-cap | 1,64 % | -7,15 % | 10,18 % | 6,05 % | 7,36 % | -35,47 % | 104,84 % | 49,13 % | 252,10 % | 221,67 % | 1.958,88 % |
|
Navin Fluorine
NAVINFLUOR
|
322,36B Large-cap | 6,17 % | 4,09 % | 18,08 % | 18,60 % | 22,83 % | 60,72 % | 56,93 % | 118,02 % | 1.713,19 % | 12.696,57 % | 11.218,97 % |
|
Deepak Nitrite
DEEPAKNTR
|
230,55B Large-cap | 0,11 % | -8,74 % | 19,76 % | 5,81 % | -2,03 % | -12,57 % | -22,80 % | -4,84 % | 1.845,14 % | 9.676,93 % | 9.276,19 % |
Calcule sus Rendimientos de Inversión en Foseco India Limited
Análisis de Rendimiento de Inversión a Largo Plazo
Foseco India Limited stock price in Jul 2016 was ₹1.436,15, A ₹1.000,00 lump sum investment in Foseco India Limited made 9 years ago would be worth approximately ₹3.671,34 today, representing a outstanding return of 267,13 %. This translates to an annualized return (CAGR) of 14,03 %. During this period, Foseco India Limited paid out ₹193,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.671,34
Rendimiento Anual (TCAC)
14,03 %
Dividendos Totales
₹134,39
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 5,4%.
- Máximo de 52 semanas alcanzó 6 846,00 INR el N/A.
- Mínimo de 52 semanas tocó 4 300,00 INR el N/A.
- Precio Actual cotizando a 5 079,60 INR al July 19, 2026.
- ¿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 35 768,00 INR al July 19, 2026, representando un rendimiento total de 257,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 29,0% 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 13,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Foseco India Limited habría crecido a 36 109,00 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 10 años, entregando un rendimiento total de 261,1%.
- ¿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 (+5,4%), 3 years (+79,6%), 5 years (+257,7%), 10 years (+261,1%)
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.