Foods And Inns

FDSI
🏛️ india →
87.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 88.20 89.70 86.54 87.12 0.1M
2025-09-29 90.99 91.54 85.55 88.19 0.2M
2025-09-26 90.90 91.36 86.00 89.78 0.1M
2025-09-25 89.39 90.89 88.00 90.03 0.1M
2025-09-24 91.30 91.49 88.49 89.00 0.1M
2025-09-23 91.00 92.51 89.90 90.52 0.1M
2025-09-22 91.82 92.49 90.00 91.24 0.0M
2025-09-19 90.10 92.54 90.10 91.82 0.0M
2025-09-18 92.65 92.81 90.01 90.33 0.0M
2025-09-17 91.67 92.83 90.85 91.25 0.0M
2025-09-16 91.90 93.63 90.70 91.67 0.1M
2025-09-15 93.00 93.72 91.50 91.90 0.0M
2025-09-12 92.97 94.26 91.50 93.26 0.1M
2025-09-11 92.94 93.93 91.52 92.34 0.0M
2025-09-10 92.44 95.50 92.10 92.94 0.1M
2025-09-09 94.99 94.99 90.52 91.44 0.1M
2025-09-08 92.89 95.90 91.20 94.10 0.1M
2025-09-05 91.75 93.90 88.20 91.69 0.0M
2025-09-04 90.01 92.60 90.01 91.36 0.0M
2025-09-03 89.44 91.10 89.00 90.41 0.1M
2025-09-02 89.11 90.90 88.60 89.44 0.0M
2025-09-01 87.50 90.40 87.10 89.65 0.0M
2025-08-29 87.98 89.80 87.10 87.44 0.0M
2025-08-28 88.20 88.80 86.20 87.78 0.0M
2025-08-26 89.89 89.89 85.66 88.35 0.1M
2025-08-25 90.87 90.88 89.00 89.21 0.0M
2025-08-22 92.95 93.00 89.10 90.12 0.1M
2025-08-21 92.90 93.79 91.00 92.57 0.1M
2025-08-20 93.90 93.90 91.50 92.67 0.1M
2025-08-19 90.50 94.60 89.80 92.47 0.1M
2025-08-18 95.00 95.95 90.53 91.00 0.1M
2025-08-14 95.31 98.80 95.30 95.30 0.1M
2025-08-13 101.99 101.99 98.25 100.32 0.0M
2025-08-12 101.11 102.19 99.00 100.11 0.0M
2025-08-11 98.45 102.40 97.00 101.11 0.0M
2025-08-08 98.60 101.40 95.00 98.04 0.1M
2025-08-07 100.00 101.45 97.26 98.91 0.1M
2025-08-06 105.00 105.00 99.95 101.15 0.0M
2025-08-05 106.00 107.90 104.00 104.85 0.0M
2025-08-04 103.59 107.43 103.59 106.24 0.0M
2025-08-01 107.00 108.50 105.00 105.31 0.0M
2025-07-31 108.00 112.00 107.00 107.33 0.0M
2025-07-30 107.00 112.00 104.80 110.46 0.1M
2025-07-29 106.98 109.50 105.00 106.79 0.0M
2025-07-28 108.00 109.74 104.00 106.32 0.0M
2025-07-25 111.00 111.00 106.31 108.28 0.0M
2025-07-24 113.72 114.90 110.10 111.30 0.0M
2025-07-23 114.44 116.00 111.00 113.72 0.0M
2025-07-22 115.80 116.00 112.15 112.83 0.0M
2025-07-21 115.00 117.50 114.11 114.96 0.0M
2025-07-18 114.00 118.47 112.00 116.38 0.1M
2025-07-17 109.00 113.94 109.00 112.99 0.1M
2025-07-16 109.94 109.94 107.95 108.52 0.0M
2025-07-15 111.50 111.50 108.05 108.57 0.0M
2025-07-14 109.75 112.99 109.50 110.10 0.1M
2025-07-11 113.90 114.45 109.55 112.22 0.1M
2025-07-10 112.55 114.30 111.90 112.57 0.0M
2025-07-09 112.10 114.60 112.10 112.53 0.0M
2025-07-08 114.00 115.95 112.61 113.51 0.0M
2025-07-07 113.05 116.50 113.05 114.21 0.1M
2025-07-04 112.00 115.49 112.00 114.11 0.1M
2025-07-03 116.40 116.40 112.00 112.58 0.1M
2025-07-02 117.75 117.75 112.60 115.31 0.1M
2025-07-01 115.25 116.50 114.02 114.71 0.1M
2025-06-30 115.10 117.88 114.02 115.13 0.1M
2025-06-27 122.10 122.83 114.01 115.05 0.6M
2025-06-26 123.89 128.45 121.20 122.29 1.5M
2025-06-25 118.70 128.45 115.20 124.59 2.1M
2025-06-24 104.65 123.65 103.71 114.18 5.0M
2025-06-23 99.39 106.00 97.22 103.07 0.5M
2025-06-20 98.90 101.78 97.31 99.53 0.2M
2025-06-19 98.40 105.63 97.51 99.14 0.8M
2025-06-18 97.81 98.70 96.90 97.84 0.1M
2025-06-17 100.29 100.61 97.20 97.81 0.1M
2025-06-16 97.50 100.40 95.20 99.73 0.3M
2025-06-13 95.41 98.39 94.54 96.98 0.1M
2025-06-12 100.73 101.21 96.26 96.75 0.2M
2025-06-11 101.00 104.22 100.05 100.78 0.3M
2025-06-10 97.58 102.19 96.90 100.47 0.4M
2025-06-09 98.00 98.95 96.16 97.04 0.1M
2025-06-06 97.80 98.34 96.98 97.03 0.1M
2025-06-05 96.98 98.00 96.10 97.33 0.1M
2025-06-04 99.30 99.46 95.55 96.01 0.2M
2025-06-03 99.06 100.78 97.00 98.81 0.2M
2025-06-02 97.49 99.95 96.26 98.59 0.2M
2025-05-30 96.12 99.99 94.27 97.49 0.5M
2025-05-29 95.97 96.82 94.99 95.33 0.1M
2025-05-28 97.20 97.80 95.25 95.53 0.2M
2025-05-27 97.39 98.14 96.05 96.67 0.1M
2025-05-26 98.00 98.95 96.11 96.87 0.3M
2025-05-23 100.80 101.36 95.97 97.83 0.5M
2025-05-22 100.00 103.45 99.10 100.29 0.4M
2025-05-21 102.55 104.70 99.00 99.81 0.7M
2025-05-20 109.00 110.00 100.80 101.74 1.2M
2025-05-19 96.98 112.16 96.97 109.77 3.9M
2025-05-16 93.50 95.04 92.10 93.47 0.2M
2025-05-15 91.00 94.00 90.99 93.02 0.1M
2025-05-14 95.20 96.01 89.20 91.41 0.2M
2025-05-13 92.50 97.00 92.20 94.75 0.2M
2025-05-12 89.90 93.89 89.15 92.63 0.3M
2025-05-09 87.10 88.71 84.71 88.15 0.1M
2025-05-08 87.80 89.34 87.25 87.87 0.1M
2025-05-07 85.00 88.00 84.75 87.39 0.1M
2025-05-06 87.90 88.63 84.60 85.15 0.1M
2025-05-05 86.90 89.70 86.62 88.50 0.0M
2025-05-02 87.30 89.18 86.57 86.86 0.1M
2025-04-30 89.30 91.99 86.48 88.08 0.2M
2025-04-29 89.00 89.90 87.13 88.93 0.1M
2025-04-28 89.10 89.79 86.97 88.55 0.1M
2025-04-25 91.60 92.56 86.23 89.21 0.1M
2025-04-24 89.10 92.89 88.63 91.16 0.2M
2025-04-23 89.30 90.49 87.02 88.65 0.1M
2025-04-22 89.90 91.65 88.31 88.81 0.2M
2025-04-21 86.36 99.70 85.25 89.84 0.4M
2025-04-17 86.40 88.40 85.12 86.36 0.1M
2025-04-16 85.80 87.48 85.34 86.19 0.2M
2025-04-15 82.11 86.99 82.11 85.39 0.2M
2025-04-11 82.01 83.66 81.41 82.07 0.2M
2025-04-09 81.10 82.69 79.40 81.01 0.1M
2025-04-08 83.98 83.99 80.56 81.95 0.1M
2025-04-07 76.00 82.25 76.00 80.26 0.3M
2025-04-04 90.00 90.20 85.55 86.48 0.3M
2025-04-03 85.10 91.90 85.10 89.84 0.5M
2025-04-02 87.70 90.36 85.20 86.80 0.3M
2025-04-01 81.65 89.50 81.50 88.73 0.6M
2025-03-28 85.00 86.85 80.15 81.32 0.9M
2025-03-27 78.30 86.00 77.22 83.16 0.9M
2025-03-26 82.00 82.73 76.72 77.57 0.4M
2025-03-25 84.47 85.51 80.72 81.27 0.4M
2025-03-24 83.50 85.95 83.50 83.76 0.3M
2025-03-21 84.40 88.49 82.35 83.07 0.5M
2025-03-20 84.40 87.55 83.20 83.95 0.3M
2025-03-19 80.40 85.00 80.40 83.98 0.4M
2025-03-18 78.80 81.66 78.10 79.37 0.4M
2025-03-17 83.16 84.75 77.25 78.35 0.4M
2025-03-13 88.00 88.00 82.00 83.11 0.3M
2025-03-12 85.40 87.93 85.40 86.39 0.3M
2025-03-11 89.88 89.90 84.50 85.00 0.4M
2025-03-10 94.42 95.00 89.16 89.88 0.2M
2025-03-07 94.80 97.76 92.92 94.42 0.2M
2025-03-06 100.00 102.00 93.25 93.85 0.5M
2025-03-05 98.22 101.00 97.56 99.60 0.1M
2025-03-04 89.78 102.99 89.20 98.22 1.0M
2025-03-03 87.98 93.48 81.25 90.05 0.3M
2025-02-28 92.30 92.30 86.00 86.90 0.1M
2025-02-27 97.10 97.56 91.97 92.43 0.1M
2025-02-25 96.40 99.01 96.04 96.57 0.1M
2025-02-24 100.78 101.58 96.01 96.23 0.1M
2025-02-21 103.62 103.90 100.51 100.78 0.0M
2025-02-20 98.77 105.80 97.40 103.62 0.2M
2025-02-19 97.10 100.00 96.80 98.38 0.1M
2025-02-18 97.40 97.89 96.00 96.63 0.1M
2025-02-17 93.90 98.00 92.42 96.91 0.3M
2025-02-14 97.90 98.27 92.61 93.99 0.1M
2025-02-13 96.40 101.54 94.61 97.41 0.2M
2025-02-12 95.00 97.00 89.00 94.98 0.1M
2025-02-11 100.80 101.40 94.80 95.63 0.2M
2025-02-10 105.60 105.60 100.15 100.89 0.1M
2025-02-07 105.20 105.43 103.00 103.96 0.1M
2025-02-06 105.40 107.28 103.83 104.68 0.1M
2025-02-05 105.00 109.00 104.45 105.25 0.3M
2025-02-04 109.15 110.98 108.25 109.02 0.0M
2025-02-03 114.70 114.70 108.11 108.61 0.1M
2025-02-01 110.15 115.81 108.42 114.44 0.1M
2025-01-31 110.40 112.25 109.35 110.74 0.1M
2025-01-30 111.60 113.39 107.42 109.85 0.1M
2025-01-29 104.90 112.00 104.90 111.35 0.1M
2025-01-28 107.80 109.25 103.41 105.41 0.1M
2025-01-27 113.75 113.75 105.21 107.40 0.1M
2025-01-24 112.40 117.59 111.42 113.64 0.1M
2025-01-23 109.60 114.60 106.21 113.45 0.1M
2025-01-22 112.91 115.79 107.93 109.06 0.2M
2025-01-21 115.85 115.85 112.00 113.15 0.1M
2025-01-20 115.77 118.05 113.45 114.13 0.1M
2025-01-17 118.90 118.90 115.52 117.01 0.1M
2025-01-16 116.55 119.70 115.36 118.25 0.2M
2025-01-15 109.02 121.80 108.99 118.06 0.8M
2025-01-14 97.48 112.70 96.72 110.46 1.0M
2025-01-13 104.05 104.15 95.10 96.34 0.1M
2025-01-10 108.00 108.79 104.31 104.57 0.1M
2025-01-09 109.00 110.95 107.10 108.50 0.1M
2025-01-08 109.89 110.50 108.06 109.26 0.1M
2025-01-07 108.99 110.94 107.98 109.34 0.1M
2025-01-06 116.90 116.90 106.43 107.69 0.2M
2025-01-03 114.93 119.98 114.93 116.33 0.1M
2025-01-02 116.80 117.36 113.72 114.93 0.1M
2025-01-01 115.01 116.54 114.52 116.18 0.0M