Stock listing

BSE:FOSECOC Foseco Crucible (India) Ltd Share Price

Follow Foseco Crucible (India) Ltd into a list and get an email when it puts out news.

Share price · BSE:FOSECOC

₹1,875.40 INR +31.70 (+1.7%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year +20.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹1,827.60 – ₹1,909.40 INRNov 2, 2026
Volume: 657 sharesNov 2, 2026
52-week range: ₹1,155.00 – ₹2,115.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹8.99M INRMedian day 2,631 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:FOSECOC · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹1,875.40	+31.70	+1.7%	₹1,845.00	₹1,909.40	₹1,827.60	657
Fri, Oct 30	₹1,843.70	-85.20	-4.4%	₹1,969.80	₹1,969.80	₹1,801.00	3,058
Thu, Oct 29	₹1,928.90	-14.00	-0.7%	₹1,999.00	₹2,050.00	₹1,911.60	13,920
Wed, Oct 28	₹1,942.90	+90.10	+4.9%	₹1,840.00	₹1,970.00	₹1,810.00	3,967
Tue, Oct 27	₹1,852.80	+84.30	+4.8%	₹1,788.00	₹1,864.95	₹1,751.00	1,481
Mon, Oct 26	₹1,768.50	+30.75	+1.8%	₹1,660.00	₹1,774.00	₹1,660.00	642
Fri, Oct 23	₹1,737.75	-116.45	-6.3%	₹1,840.75	₹1,878.00	₹1,724.20	1,890
Thu, Oct 22	₹1,854.20	-0.75	0.0%	₹1,860.00	₹1,870.00	₹1,794.20	867
Wed, Oct 21	₹1,854.95	-41.85	-2.2%	₹1,882.00	₹1,934.00	₹1,820.00	1,736
Mon, Oct 19	₹1,896.80	+4.55	+0.2%	₹1,901.10	₹1,938.95	₹1,880.05	704
Fri, Oct 16	₹1,892.25	-43.20	-2.2%	₹1,934.80	₹1,938.00	₹1,880.00	2,252
Thu, Oct 15	₹1,935.45	-11.20	-0.6%	₹1,921.00	₹1,958.95	₹1,912.00	1,260
Wed, Oct 14	₹1,946.65	-11.65	-0.6%	₹1,965.00	₹1,965.00	₹1,915.50	528
Tue, Oct 13	₹1,958.30	+10.85	+0.6%	₹1,947.00	₹1,968.00	₹1,912.05	1,447
Mon, Oct 12	₹1,947.45	+60.60	+3.2%	₹1,939.95	₹1,999.90	₹1,886.85	3,998
Fri, Oct 9	₹1,886.85	-10.60	-0.6%	₹1,901.05	₹1,933.00	₹1,876.30	1,150
Thu, Oct 8	₹1,897.45	-50.40	-2.6%	₹1,940.00	₹1,940.00	₹1,892.00	1,638
Wed, Oct 7	₹1,947.85	+17.75	+0.9%	₹1,953.35	₹1,961.10	₹1,906.25	2,080
Tue, Oct 6	₹1,930.10	+2.30	+0.1%	₹1,966.00	₹1,966.00	₹1,905.00	1,187
Mon, Oct 5	₹1,927.80	-27.00	-1.4%	₹1,966.00	₹1,975.00	₹1,901.30	1,635
Thu, Oct 1	₹1,954.80	-29.20	-1.5%	₹1,974.10	₹2,020.00	₹1,860.00	4,361
Wed, Sep 30	₹1,984.00	-3.50	-0.2%	₹1,987.50	₹2,001.00	₹1,961.25	2,385
Tue, Sep 29	₹1,987.50	+69.85	+3.6%	₹1,911.05	₹2,000.00	₹1,861.30	4,507
Mon, Sep 28	₹1,917.65	-10.95	-0.6%	₹1,938.00	₹1,968.85	₹1,900.00	3,033
Fri, Sep 25	₹1,928.60	-31.55	-1.6%	₹2,019.00	₹2,019.00	₹1,891.20	4,381
Thu, Sep 24	₹1,960.15	-24.15	-1.2%	₹1,985.10	₹2,000.00	₹1,954.90	2,534
Wed, Sep 23	₹1,984.30	-23.95	-1.2%	₹2,031.00	₹2,045.00	₹1,970.00	3,397
Tue, Sep 22	₹2,008.25	+24.10	+1.2%	₹2,008.00	₹2,060.00	₹1,975.00	3,719
Mon, Sep 21	₹1,984.15	-33.10	-1.6%	₹2,033.00	₹2,033.00	₹1,966.00	2,631
Fri, Sep 18	₹2,017.25	+21.40	+1.1%	₹1,995.85	₹2,048.00	₹1,985.05	5,237
Thu, Sep 17	₹1,995.85	-8.05	-0.4%	₹1,966.00	₹2,071.00	₹1,966.00	5,947
Wed, Sep 16	₹2,003.90	+21.05	+1.1%	₹1,999.00	₹2,020.00	₹1,843.00	9,105
Tue, Sep 15	₹1,982.85	+5.70	+0.3%	₹1,977.15	₹2,115.00	₹1,962.90	10,282
Fri, Sep 11	₹1,977.15	-19.65	-1.0%	₹2,005.00	₹2,005.00	₹1,951.20	8,907
Thu, Sep 10	₹1,996.80	+232.80	+13.2%	₹1,779.95	₹2,050.00	₹1,761.00	38,565
Wed, Sep 9	₹1,764.00	-8.00	-0.5%	₹1,793.90	₹1,810.00	₹1,750.00	2,131
Tue, Sep 8	₹1,772.00	-20.30	-1.1%	₹1,780.00	₹1,810.00	₹1,742.00	2,018
Mon, Sep 7	₹1,792.30	-16.15	-0.9%	₹1,820.00	₹1,829.90	₹1,767.15	2,853
Fri, Sep 4	₹1,808.45	-20.40	-1.1%	₹1,858.00	₹1,858.00	₹1,800.15	3,409
Thu, Sep 3	₹1,828.85	+5.50	+0.3%	₹1,823.35	₹1,855.80	₹1,776.20	1,803
Wed, Sep 2	₹1,823.35	-32.95	-1.8%	₹1,865.00	₹1,865.00	₹1,707.35	8,734
Tue, Sep 1	₹1,856.30	+17.05	+0.9%	₹1,842.00	₹1,880.05	₹1,829.00	9,223
Mon, Aug 31	₹1,839.25	+115.70	+6.7%	₹1,748.00	₹1,869.95	₹1,740.00	32,407
Fri, Aug 28	₹1,723.55	+114.90	+7.1%	₹1,619.00	₹1,749.00	₹1,608.65	20,461
Thu, Aug 27	₹1,608.65	+5.50	+0.3%	₹1,640.00	₹1,690.00	₹1,556.80	6,504
Wed, Aug 26	₹1,603.15	+27.45	+1.7%	₹1,581.00	₹1,618.00	₹1,570.00	2,239
Tue, Aug 25	₹1,575.70	-7.45	-0.5%	₹1,590.00	₹1,625.00	₹1,556.10	3,190
Mon, Aug 24	₹1,583.15	+15.85	+1.0%	₹1,551.00	₹1,590.00	₹1,551.00	1,294
Fri, Aug 21	₹1,567.30	-17.95	-1.1%	₹1,575.00	₹1,592.75	₹1,550.00	1,218
Thu, Aug 20	₹1,585.25	+16.55	+1.1%	₹1,550.00	₹1,599.00	₹1,549.00	1,407
Wed, Aug 19	₹1,568.70	-17.60	-1.1%	₹1,594.80	₹1,605.00	₹1,566.00	1,186
Tue, Aug 18	₹1,586.30	-12.05	-0.8%	₹1,599.90	₹1,605.00	₹1,580.00	1,423
Mon, Aug 17	₹1,598.35	-0.50	0.0%	₹1,605.00	₹1,605.90	₹1,583.00	1,303
Fri, Aug 14	₹1,598.85	+30.20	+1.9%	₹1,568.65	₹1,607.00	₹1,560.00	3,547
Thu, Aug 13	₹1,568.65	-38.90	-2.4%	₹1,624.00	₹1,624.00	₹1,565.00	3,120
Wed, Aug 12	₹1,607.55	+27.50	+1.7%	₹1,585.00	₹1,610.00	₹1,574.00	4,464
Tue, Aug 11	₹1,580.05	-21.45	-1.3%	₹1,575.00	₹1,613.00	₹1,561.05	1,081
Mon, Aug 10	₹1,601.50	+34.55	+2.2%	₹1,541.00	₹1,626.00	₹1,541.00	3,438
Fri, Aug 7	₹1,566.95	-12.75	-0.8%	₹1,579.00	₹1,590.00	₹1,547.45	2,386
Thu, Aug 6	₹1,579.70	+75.30	+5.0%	₹1,520.40	₹1,598.00	₹1,484.00	10,800
Wed, Aug 5	₹1,504.40	+17.55	+1.2%	₹1,540.00	₹1,540.00	₹1,497.00	14,183
Tue, Aug 4	₹1,486.85	+135.15	+10.0%	₹1,486.85	₹1,486.85	₹1,486.85	6,810
Mon, Aug 3	₹1,351.70	+26.05	+2.0%	₹1,312.00	₹1,390.00	₹1,312.00	2,378

Ticker: BSE:FOSECOC
Asset type: Stock
Exchange: BSE
Currency: INR