BSE · FOSECOC · stock

Foseco Crucible (India) Limited (FOSECOC) stock price history

Every BSE trading session of Foseco Crucible (India) Limited from Jan 3, 2000 to Nov 13, 2026: 6,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FOSECOC data, free keyYear by year table

FOSECOC adjusted close, 2000 to 2026

FOSECOCFoseco Crucible (India) Limited
₹1,874+21.7% over one year
20052010201520202025
₹2,017
All time high, 2026
₹2,115
52 week high, ₹1,146 low
6,481
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

FOSECOC key facts

  • Foseco Crucible (India) Limited (FOSECOC) closed at ₹1,874 on Nov 13, 2026 on BSE.
  • FOSECOC's all time high close is ₹2,017, set on Sep 18, 2026; its all time low close is ₹5.04 on Feb 7, 2001.
  • FOSECOC's 52 week range is ₹1,146 to ₹2,115.
  • FOSECOC returned +21.7% over the year to Nov 13, 2026 and +125.8% over five years.
  • Over ten years FOSECOC returned +537%, +20.3% a year compounded.
  • FOSECOC's deepest drawdown was -74.1% from Oct 5, 2005 to Dec 12, 2008.
  • DataCedar holds 6,481 daily sessions of FOSECOC history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FOSECOC price chart, 2000 to 2026

FOSECOC adjusted close, Jan 3, 2000 to Nov 13, 2026₹5.04₹36.92₹270.63₹1,984200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FOSECOC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months+20.4%
6 months+34.7%
Year to date+21.3%
1 year+21.7%
3 years+18.3%
5 years+125.8%
10 years+537.3%
Since Jan 3, 2000+14,874%
Compound annual growth, 26.9 years+20.5%

FOSECOC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹2,017 on Sep 18, 2026
All time low close
₹5.04 on Feb 7, 2001
52 week high
₹2,115 on Sep 15, 2026
52 week low
₹1,146 on Mar 30, 2026
Deepest drawdown
-74.1% from Oct 5, 2005 to Dec 12, 2008, recovered Nov 30, 2009
Best single session
+21.9% on Aug 6, 2001
Worst single session
-20.0% on Dec 9, 2010
Volatility, 1 year annualised
38.9%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
150×
Best calendar year
2009, +176%
Worst calendar year
2008, -50%

FOSECOC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,533₹2,115₹1,146₹1,874+22.3%588.4K211
2025₹1,529₹1,949₹1,147₹1,533+0.4%598.5K248
2024₹1,530₹1,894₹1,237₹1,526+0.3%606.2K245
2023₹904.97₹1,655₹776.78₹1,521+68.1%583.8K245
2022₹855.99₹1,128₹762.89₹905.07+7.1%351.7K248
2021₹763.19₹1,067₹642.00₹845.16+12.2%421.8K248
2020₹662.51₹1,024₹514.32₹752.94+14.0%356.1K251
2019₹626.53₹736.61₹546.70₹660.66+5.7%231.1K243
2018₹468.76₹1,004₹400.71₹625.24+38.9%522.2K246
2017₹258.08₹558.47₹253.85₹450.22+71.1%376.8K247
2016₹290.79₹379.88₹155.06₹263.16-8.1%583.2K245
2015₹194.09₹292.47₹177.33₹286.48+54.9%440.9K246
2014₹113.87₹242.77₹89.97₹184.91+62.5%584.4K243
2013₹147.81₹153.27₹79.53₹113.83-24.5%104.7K237
2012₹120.14₹180.68₹109.24₹150.77+25.5%220K245
2011₹109.55₹207.67₹81.41₹120.14+9.9%808.3K245
2010₹49.90₹157.42₹42.37₹109.36+111.9%4M250
2009₹17.86₹69.78₹15.12₹51.61+176.4%804.9K241
2008₹38.19₹49.82₹16.22₹18.67-50.1%684.6K237
2007₹29.93₹48.39₹25.42₹37.38+13.4%1.7M242
2006₹57.21₹60.02₹26.13₹32.98-40.3%1.3M247
2005₹37.19₹66.87₹28.30₹55.26+48.6%2.2M250
2004₹24.89₹46.09₹15.50₹37.19+44.1%1.2M261
2003₹17.28₹36.76₹10.69₹25.81+72.5%876.5K249
2002₹7.59₹18.13₹7.23₹14.96+98.1%29.2K209
2001₹6.77₹7.88₹5.04₹7.55+10.7%20.4K222
2000₹12.25₹12.97₹5.72₹6.82n/a211K180

FOSECOC monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹1,874+1.6%
October 2026₹1,844-7.1%
September 2026₹1,984+7.9%
August 2026₹1,839+39.8%
July 2026₹1,315-5.6%
June 2026₹1,394+15.2%
May 2026₹1,209-11.1%
April 2026₹1,360+18.1%
March 2026₹1,151-11.4%
February 2026₹1,300-1.7%
January 2026₹1,323-13.7%
December 2025₹1,533-0.7%

About the FOSECOC data

Daily bars. 6,481 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bse%3AFOSECOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

FOSECOC share price history

Start with any symbol.

Start free