NSE · FOSECOIND · stock

Foseco India Limited (FOSECOIND) stock price history

Every NSE trading session of Foseco India Limited from Jul 1, 2002 to Sep 28, 2026: 6,021 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 FOSECOIND data, free keyYear by year table

FOSECOIND adjusted close, 2002 to 2026

FOSECOINDFoseco India Limited
₹6,298+9.4% over one year
20052010201520202025
₹6,847
All time high, 2026
₹7,390
52 week high, ₹4,279 low
6,021
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FOSECOIND key facts

  • Foseco India Limited (FOSECOIND) closed at ₹6,298 on Sep 28, 2026 on NSE.
  • FOSECOIND's all time high close is ₹6,847, set on Sep 16, 2026; its all time low close is ₹41.84 on Oct 17, 2002.
  • FOSECOIND's 52 week range is ₹4,279 to ₹7,390.
  • FOSECOIND returned +9.4% over the year to Sep 28, 2026 and +354.0% over five years.
  • Over ten years FOSECOIND returned +389%, +17.2% a year compounded.
  • FOSECOIND's deepest drawdown was -59.3% from Nov 28, 2007 to Mar 16, 2009.
  • DataCedar holds 6,021 daily sessions of FOSECOIND history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FOSECOIND price chart, 2002 to 2026

FOSECOIND adjusted close, Jul 1, 2002 to Sep 28, 2026₹42.40₹224.54₹1,189₹6,29820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FOSECOIND returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months+21.3%
6 months+30.1%
Year to date+29.3%
1 year+9.4%
3 years+89.2%
5 years+354.0%
10 years+389.1%
Since Jul 1, 2002+12,826%
Compound annual growth, 24.2 years+22.2%

FOSECOIND records

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

All time high close
₹6,847 on Sep 16, 2026
All time low close
₹41.84 on Oct 17, 2002
52 week high
₹7,390 on Sep 17, 2026
52 week low
₹4,279 on Feb 2, 2026
Deepest drawdown
-59.3% from Nov 28, 2007 to Mar 16, 2009, recovered Jun 29, 2010
Best single session
+20.0% on Dec 27, 2017
Worst single session
-19.5% on Apr 25, 2003
Volatility, 1 year annualised
38.8%
Sessions closing higher, 1 year
42%
Growth of 1 since 2002
129×
Best calendar year
2003, +193%
Worst calendar year
2008, -40%

FOSECOIND 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹4,990₹7,390₹4,279₹6,298+27.4%1.7M186
2025₹4,031₹6,812₹3,169₹4,945+23.9%1.7M249
2024₹3,814₹5,366₹2,801₹3,991+6.0%1M246
2023₹1,850₹4,076₹1,801₹3,764+101.0%1.9M245
2022₹1,358₹2,065₹1,190₹1,873+38.6%1.1M248
2021₹1,239₹1,701₹1,069₹1,352+9.2%1M248
2020₹1,219₹1,533₹771.15₹1,238+0.8%521.2K251
2019₹1,327₹1,624₹1,066₹1,229-6.9%356.4K243
2018₹1,801₹2,037₹1,152₹1,319-26.7%358.9K246
2017₹1,126₹2,120₹1,114₹1,801+60.3%385.9K248
2016₹1,250₹1,401₹935.69₹1,124-9.4%193.3K246
2015₹1,077₹1,353₹894.82₹1,240+15.8%327.3K246
2014₹417.99₹1,194₹398.25₹1,070+155.4%592.5K244
2013₹446.02₹469.12₹337.82₹419.06-5.8%170.4K248
2012₹413.59₹677.51₹413.59₹444.87+7.6%219K245
2011₹324.08₹479.40₹302.22₹413.59+26.3%210K246
2010₹250.52₹391.49₹240.60₹327.51+30.7%237.1K250
2009₹201.46₹270.07₹136.54₹250.52+24.4%64.4K243
2008₹342.11₹366.32₹175.05₹201.46-39.8%38.8K246
2007₹223.70₹356.03₹211.20₹334.49+54.1%157.8K248
2006₹230.59₹257.05₹166.17₹217.12-6.1%204.1K247
2005₹164.44₹250.51₹155.86₹231.31+40.3%351.6K250
2004₹154.43₹174.82₹93.20₹164.89+6.7%333.5K260
2003₹52.55₹160.84₹46.53₹154.48+193.3%727.6K260
2002₹44.13₹61.73₹41.32₹52.68n/a203K132

FOSECOIND monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹6,298-2.1%
August 2026₹6,432+25.3%
July 2026₹5,134-3.7%
June 2026₹5,331+7.6%
May 2026₹4,956+5.5%
April 2026₹4,696+1.4%
March 2026₹4,630-12.6%
February 2026₹5,299+18.6%
January 2026₹4,469-9.6%
December 2025₹4,945-4.2%
November 2025₹5,160-9.2%
October 2025₹5,680+6.5%

About the FOSECOIND data

Daily bars. 6,021 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Jul 1, 2002, 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/FOSECOIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

  • FOCUS Focus Lighting and Fixtures Limited
  • FOODSIN Foods & Inns Limited
  • FORCEMOT Force Motors Ltd.
  • FORTIS Fortis Healthcare Limited
  • FRACTAL Fractal Analytics Limited
  • FREDUN Fredun Pharmaceuticals Limited
  • FRONTSP Frontier Springs Limited
  • FSL Firstsource Solutions Limited

Common questions

FOSECOIND share price history

Start with any symbol.

Start free