FOSECOIND.NS(FOSECOIND.NS)
FOSECOIND.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $5252.00 | $5304.00 | $5150.50 | $5209.50 | 4,310 |
| 7/2/2026 | $5356.00 | $5356.00 | $5219.00 | $5245.00 | 1,674 |
| 7/1/2026 | $5360.00 | $5360.00 | $5228.00 | $5318.00 | 2,019 |
| 6/30/2026 | $5360.90 | $5370.00 | $5293.10 | $5331.10 | 5,809 |
| 6/29/2026 | $5136.70 | $5399.00 | $5136.70 | $5323.40 | 9,201 |
| 6/25/2026 | $5366.20 | $5366.20 | $5169.00 | $5191.40 | 1,591 |
| 6/24/2026 | $5149.00 | $5359.90 | $5105.80 | $5287.00 | 4,538 |
| 6/23/2026 | $5172.00 | $5239.70 | $5112.00 | $5149.10 | 2,109 |
| 6/22/2026 | $5282.00 | $5425.00 | $5152.90 | $5197.90 | 3,635 |
| 6/19/2026 | $5191.90 | $5299.90 | $5150.20 | $5258.50 | 2,410 |
| 6/18/2026 | $5420.00 | $5420.00 | $5175.00 | $5191.90 | 5,381 |
| 6/17/2026 | $5272.10 | $5320.10 | $5163.10 | $5289.00 | 5,022 |
| 6/16/2026 | $5147.90 | $5275.00 | $5020.10 | $5239.40 | 5,854 |
| 6/15/2026 | $5000.80 | $5155.00 | $4875.60 | $5079.60 | 6,877 |
| 6/12/2026 | $4705.00 | $5070.00 | $4705.00 | $4933.80 | 13,563 |
| 6/11/2026 | $4650.00 | $4686.90 | $4612.50 | $4646.60 | 1,914 |
| 6/10/2026 | $4738.30 | $4782.80 | $4646.10 | $4699.80 | 3,763 |
| 6/9/2026 | $4738.40 | $4804.50 | $4710.50 | $4728.50 | 2,812 |
| 6/8/2026 | $4826.00 | $4826.00 | $4712.50 | $4728.00 | 1,644 |
| 6/5/2026 | $4896.90 | $4920.00 | $4814.20 | $4826.00 | 1,736 |
| 6/4/2026 | $4918.30 | $4952.60 | $4838.60 | $4862.80 | 1,883 |
| 6/3/2026 | $5026.40 | $5085.00 | $4912.50 | $4943.10 | 2,107 |
| 6/2/2026 | $5017.40 | $5065.00 | $4986.00 | $5026.40 | 1,612 |
| 6/1/2026 | $5050.00 | $5098.40 | $4990.00 | $5013.60 | 1,507 |
| 5/29/2026 | $5031.00 | $5069.80 | $4935.00 | $4980.70 | 1,220 |
| 5/27/2026 | $5061.30 | $5144.00 | $5010.00 | $5019.00 | 2,442 |
| 5/26/2026 | $5071.00 | $5162.90 | $5025.00 | $5041.10 | 1,437 |
| 5/25/2026 | $5100.00 | $5175.60 | $5017.00 | $5035.10 | 1,863 |
| 5/22/2026 | $5152.60 | $5225.80 | $5036.70 | $5072.70 | 2,264 |
| 5/21/2026 | $5300.00 | $5300.00 | $5120.00 | $5188.60 | 3,926 |
| 5/20/2026 | $4895.10 | $5349.00 | $4832.00 | $5279.30 | 11,377 |
| 5/19/2026 | $4939.60 | $4979.30 | $4826.60 | $4883.10 | 7,653 |
| 5/18/2026 | $4951.10 | $5098.30 | $4884.20 | $4925.00 | 3,103 |
| 5/15/2026 | $5023.00 | $5109.80 | $4916.70 | $5069.50 | 5,079 |
| 5/14/2026 | $5490.00 | $5492.00 | $4949.00 | $4978.80 | 21,656 |
| 5/13/2026 | $5050.00 | $5595.00 | $5050.00 | $5442.00 | 163,242 |
| 5/12/2026 | $5036.00 | $5036.00 | $4745.00 | $4803.80 | 4,728 |
| 5/11/2026 | $5001.00 | $5100.00 | $4950.00 | $5039.80 | 3,683 |
| 5/8/2026 | $4956.90 | $5094.90 | $4885.60 | $5051.60 | 4,186 |
| 5/7/2026 | $4798.00 | $4970.00 | $4775.20 | $4956.90 | 4,026 |
| 5/6/2026 | $4759.50 | $4826.00 | $4749.50 | $4786.10 | 1,791 |
| 5/5/2026 | $4686.10 | $4780.00 | $4680.60 | $4764.60 | 1,729 |
| 5/4/2026 | $4657.00 | $4735.20 | $4657.00 | $4705.00 | 1,194 |
| 4/30/2026 | $4727.70 | $4754.10 | $4646.80 | $4719.10 | 1,702 |
| 4/29/2026 | $4755.30 | $4829.90 | $4701.20 | $4721.20 | 1,800 |
| 4/28/2026 | $4827.30 | $4835.90 | $4690.10 | $4769.50 | 3,099 |
| 4/27/2026 | $4662.00 | $4868.80 | $4662.00 | $4808.00 | 4,062 |
| 4/24/2026 | $4700.10 | $4747.00 | $4492.00 | $4710.30 | 8,850 |
| 4/23/2026 | $4728.50 | $4737.00 | $4665.90 | $4686.50 | 2,370 |
| 4/22/2026 | $4664.20 | $4750.00 | $4616.10 | $4728.40 | 2,511 |
| 4/21/2026 | $4600.00 | $4680.10 | $4600.00 | $4645.30 | 1,612 |
| 4/20/2026 | $4697.10 | $4729.90 | $4605.00 | $4636.80 | 3,807 |
| 4/17/2026 | $4641.30 | $4724.50 | $4615.10 | $4691.30 | 2,472 |
| 4/16/2026 | $4528.90 | $4666.00 | $4528.90 | $4641.30 | 3,340 |
| 4/15/2026 | $4546.20 | $4589.90 | $4470.00 | $4518.90 | 7,098 |
| 4/13/2026 | $4525.00 | $4619.90 | $4488.00 | $4499.90 | 4,180 |
| 4/10/2026 | $4700.10 | $4737.90 | $4580.10 | $4598.80 | 4,235 |
| 4/9/2026 | $4644.90 | $4755.00 | $4615.00 | $4646.80 | 1,766 |
| 4/8/2026 | $4600.00 | $4689.00 | $4552.00 | $4658.90 | 4,126 |
| 4/7/2026 | $4614.20 | $4650.00 | $4502.00 | $4518.40 | 3,068 |
| 4/6/2026 | $4560.00 | $4650.00 | $4515.20 | $4614.20 | 2,304 |