FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Foseco Crucible (India) LtdIndustry : Refractories / Intermediates
BSE Code:523160 P/E (TTM) :22.89
ISIN Demat:INE599F01020 Div & Yield %:0.78 EPS (TTM) :70.28
Book Value (RS) :250.2869643 Market Cap (Rs Cr.):900.84 Face Value (RS) :5
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
28-Aug-26 1619.00 1749.00 1608.65 1723.55 20461.00 1083.00 35067160.00 965.19 77264.51
27-Aug-26 1640.00 1690.00 1556.80 1608.65 6504.00 421.00 10562798.00 900.84 76933.59
26-Aug-26 1581.00 1618.00 1570.00 1603.15 2239.00 114.00 3550342.00 897.76 77472.94
25-Aug-26 1590.00 1625.00 1556.10 1575.70 3190.00 226.00 5109043.00 882.39 77656.09
24-Aug-26 1551.00 1590.00 1551.00 1583.15 1294.00 70.00 2047360.00 886.56 77369.11
21-Aug-26 1575.00 1592.75 1550.00 1567.30 1218.00 96.00 1910799.00 877.69 77540.83
20-Aug-26 1550.00 1599.00 1549.00 1585.25 1407.00 102.00 2227574.00 887.74 77537.72
19-Aug-26 1594.80 1605.00 1566.00 1568.70 1186.00 87.00 1885195.00 878.47 76909.68
18-Aug-26 1599.90 1605.00 1580.00 1586.30 1423.00 93.00 2266144.00 888.33 77235.46
17-Aug-26 1600.00 1616.00 1583.00 1598.35 1303.00 80.00 2078269.00 895.08 77728.16
1 2 3 
Friday, August 28, 2026 12:00:00 AM
Adani Ports1705.10comprofit(0.00)%
      
Asian Paints2602.00comprofit(-1.06)%
      
Axis Bank1264.00comprofit(1.12)%
      
Bajaj Finance1077.00comprofit(0.00)%
      
Bajaj Finserv1998.00comprofit(-0.21)%
      
Bharat Electro..410.75comprofit(0.31)%
      
Bharti Airtel1882.00comprofit(0.21)%
      
Eternal327.75comprofit(1.16)%
      
HCL Technologi..1316.50comprofit(2.68)%
      
HDFC Bank720.00comprofit(1.12)%
      
Hind. Unilever2010.40comprofit(0.17)%
      
ICICI Bank1425.20comprofit(-1.30)%
      
Infosys1143.65comprofit(3.34)%
      
Interglobe Avi..5182.50comprofit(0.14)%
      
ITC266.00comprofit(-0.52)%
      
Kotak Mah. Ban..423.75comprofit(0.11)%
      
Larsen & Toubr..4041.00comprofit(0.20)%
      
M & M3332.40comprofit(-0.17)%
      
Maruti Suzuki13385.50comprofit(-0.32)%
      
NTPC331.50comprofit(0.85)%
      
Power Grid Cor..266.95comprofit(0.79)%
      
Reliance Indus..1284.40comprofit(-0.12)%
      
SBI1046.05comprofit(0.11)%
      
Sun Pharma.Ind..1920.10comprofit(1.03)%
      
Tata Steel186.20comprofit(-0.11)%
      
TCS2344.00comprofit(4.09)%
      
Tech Mahindra1636.00comprofit(3.18)%
      
Titan Company5165.00comprofit(1.17)%
      
Trent2899.00comprofit(0.83)%
      
UltraTech Cem.11579.50comprofit(-1.18)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)