FOODSIN.NSFOODSIN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $66.95 | $67.78 | $63.96 | $64.48 | 22,465 |
| 1/12/2026 | $64.00 | $64.75 | $63.01 | $64.19 | 75,937 |
| 1/9/2026 | $68.20 | $68.20 | $64.00 | $64.64 | 103,737 |
| 1/8/2026 | $69.96 | $71.60 | $67.65 | $68.28 | 83,456 |
| 1/7/2026 | $69.49 | $69.99 | $68.78 | $69.65 | 95,796 |
| 1/6/2026 | $69.39 | $71.30 | $68.13 | $68.60 | 198,787 |
| 1/5/2026 | $68.75 | $69.50 | $68.00 | $68.38 | 59,652 |
| 1/2/2026 | $68.10 | $69.48 | $67.99 | $68.74 | 159,883 |
| 1/1/2026 | $70.10 | $70.17 | $68.00 | $68.39 | 77,191 |
| 12/31/2025 | $69.94 | $70.36 | $68.58 | $69.46 | 218,732 |
| 12/30/2025 | $69.14 | $69.71 | $68.90 | $69.22 | 19,313 |
| 12/29/2025 | $70.00 | $70.19 | $68.69 | $69.13 | 90,717 |
| 12/26/2025 | $71.89 | $71.89 | $68.66 | $69.12 | 47,503 |
| 12/24/2025 | $70.15 | $70.15 | $69.00 | $69.50 | 55,114 |
| 12/23/2025 | $70.50 | $71.00 | $68.64 | $69.09 | 113,426 |
| 12/22/2025 | $70.80 | $70.80 | $68.51 | $69.45 | 182,230 |
| 12/19/2025 | $71.75 | $71.90 | $69.00 | $70.08 | 122,007 |
| 12/18/2025 | $71.99 | $74.09 | $69.00 | $71.18 | 97,972 |
| 12/17/2025 | $70.02 | $71.12 | $69.05 | $69.89 | 60,792 |
| 12/16/2025 | $71.69 | $71.70 | $69.56 | $70.24 | 211,846 |
| 12/15/2025 | $73.00 | $74.24 | $70.15 | $71.34 | 487,655 |
| 12/12/2025 | $74.99 | $75.16 | $73.11 | $73.53 | 48,441 |
| 12/11/2025 | $74.97 | $74.97 | $73.00 | $73.52 | 63,674 |
| 12/10/2025 | $74.99 | $76.70 | $73.01 | $73.18 | 66,927 |
| 12/9/2025 | $73.39 | $74.23 | $72.50 | $73.73 | 51,669 |
| 12/8/2025 | $73.22 | $76.63 | $73.10 | $73.75 | 71,298 |
| 12/5/2025 | $75.57 | $76.90 | $74.00 | $75.61 | 37,148 |
| 12/4/2025 | $74.51 | $75.94 | $74.07 | $75.41 | 55,792 |
| 12/3/2025 | $77.21 | $77.59 | $75.00 | $75.35 | 53,129 |
| 12/2/2025 | $76.50 | $82.74 | $74.58 | $77.21 | 179,077 |
| 12/1/2025 | $76.25 | $76.73 | $75.50 | $75.76 | 27,080 |
| 11/28/2025 | $75.00 | $76.50 | $73.50 | $75.75 | 45,410 |
| 11/27/2025 | $75.99 | $76.95 | $74.10 | $74.57 | 58,444 |
| 11/26/2025 | $74.36 | $76.00 | $73.41 | $75.06 | 73,487 |
| 11/25/2025 | $72.00 | $75.70 | $72.00 | $74.36 | 71,845 |
| 11/24/2025 | $75.67 | $76.98 | $72.16 | $72.78 | 62,797 |
| 11/21/2025 | $78.00 | $78.00 | $75.10 | $75.67 | 44,781 |
| 11/19/2025 | $80.60 | $80.60 | $78.55 | $78.70 | 55,828 |
| 11/18/2025 | $82.50 | $82.51 | $79.34 | $79.65 | 45,673 |
| 11/17/2025 | $80.70 | $85.28 | $79.01 | $82.12 | 219,357 |
| 11/14/2025 | $79.20 | $79.70 | $77.22 | $78.45 | 104,548 |
| 11/13/2025 | $81.33 | $83.00 | $80.56 | $81.04 | 41,182 |
| 11/12/2025 | $82.89 | $84.18 | $81.00 | $81.33 | 58,541 |
| 11/11/2025 | $86.00 | $86.40 | $81.50 | $82.03 | 47,381 |
| 11/10/2025 | $82.61 | $86.40 | $80.51 | $84.09 | 145,184 |
| 11/7/2025 | $82.45 | $83.72 | $80.00 | $82.61 | 61,831 |
| 11/6/2025 | $82.11 | $84.50 | $80.60 | $81.57 | 48,663 |
| 11/4/2025 | $85.00 | $85.72 | $82.06 | $82.49 | 40,459 |
| 11/3/2025 | $81.90 | $85.90 | $81.90 | $84.81 | 97,866 |
| 10/31/2025 | $84.00 | $84.19 | $80.35 | $81.57 | 63,920 |
| 10/30/2025 | $81.50 | $84.20 | $75.15 | $83.44 | 79,370 |
| 10/29/2025 | $81.10 | $82.68 | $80.12 | $81.08 | 46,118 |
| 10/28/2025 | $82.10 | $83.03 | $80.00 | $80.69 | 42,695 |
| 10/27/2025 | $84.70 | $85.29 | $73.55 | $81.67 | 307,330 |
| 10/24/2025 | $85.00 | $87.90 | $84.00 | $84.37 | 114,181 |
| 10/23/2025 | $80.75 | $87.45 | $80.75 | $84.60 | 194,120 |
| 10/21/2025 | $80.50 | $82.90 | $80.50 | $80.71 | 25,158 |
| 10/20/2025 | $80.52 | $81.90 | $80.00 | $80.35 | 56,385 |
| 10/17/2025 | $82.70 | $83.29 | $81.10 | $81.34 | 36,853 |
| 10/16/2025 | $82.80 | $83.83 | $81.51 | $82.25 | 35,544 |
| 10/15/2025 | $83.39 | $83.60 | $81.90 | $82.40 | 39,222 |