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
2023-12-29 162.00 163.00 159.10 160.05 0.2M
2023-12-28 164.05 165.80 160.25 161.25 0.2M
2023-12-27 163.20 168.35 162.75 164.05 0.3M
2023-12-26 164.10 165.45 161.40 162.75 0.5M
2023-12-22 165.70 170.00 162.55 163.80 0.6M
2023-12-21 162.00 171.80 153.95 164.90 4.1M
2023-12-20 168.90 170.00 160.10 162.00 0.6M
2023-12-19 169.70 169.95 166.80 167.90 0.3M
2023-12-18 170.45 170.75 168.00 168.40 0.2M
2023-12-15 172.25 173.50 168.65 169.35 0.2M
2023-12-14 171.50 174.50 170.15 171.10 0.3M
2023-12-13 168.25 176.00 166.45 171.60 0.4M
2023-12-12 170.90 171.40 167.00 167.80 0.3M
2023-12-11 171.35 171.80 166.25 169.95 0.5M
2023-12-08 177.45 178.00 169.70 171.15 0.3M
2023-12-07 174.00 178.80 172.70 176.70 0.3M
2023-12-06 177.75 177.90 172.25 172.85 0.3M
2023-12-05 174.10 178.40 171.70 176.85 0.5M
2023-12-04 173.00 177.20 169.45 172.65 0.6M
2023-12-01 170.10 171.05 169.25 170.05 0.1M
2023-11-30 171.30 171.90 168.40 169.90 0.2M
2023-11-29 171.90 172.95 169.00 170.15 0.3M
2023-11-28 173.00 173.45 168.20 170.45 0.3M
2023-11-24 172.80 175.00 169.50 171.40 0.3M
2023-11-23 173.90 173.90 169.30 171.80 0.4M
2023-11-22 170.20 172.65 169.00 170.10 0.3M
2023-11-21 173.85 175.60 167.95 169.05 0.4M
2023-11-20 180.05 183.00 171.45 172.30 0.4M
2023-11-17 182.60 182.60 176.95 180.30 0.5M
2023-11-16 181.00 183.80 180.00 180.65 0.2M
2023-11-15 182.80 183.85 179.20 180.05 0.7M
2023-11-13 180.35 183.75 177.05 180.10 0.5M
2023-11-12 181.00 181.00 175.60 180.30 0.2M
2023-11-10 174.85 181.95 168.20 178.90 1.8M
2023-11-09 181.95 185.80 180.20 184.25 0.7M
2023-11-08 181.70 183.50 177.10 181.95 0.3M
2023-11-07 186.00 186.95 176.80 180.75 0.4M
2023-11-06 179.00 188.90 178.10 186.60 0.4M
2023-11-03 176.45 183.25 175.00 177.55 0.4M
2023-11-02 175.90 176.90 173.00 175.05 0.2M
2023-11-01 173.45 176.95 171.30 174.60 0.2M
2023-10-31 173.45 175.50 171.25 173.05 0.2M
2023-10-30 174.50 176.70 171.10 172.40 0.2M
2023-10-27 179.50 181.70 174.35 175.10 0.4M
2023-10-26 165.60 179.80 160.15 178.50 1.0M
2023-10-25 175.70 178.30 161.20 166.05 0.9M
2023-10-23 188.70 190.70 171.25 172.90 0.7M
2023-10-20 193.50 194.80 186.55 187.80 0.3M
2023-10-19 196.85 199.50 191.10 192.45 0.2M
2023-10-18 206.90 207.20 196.25 197.85 0.3M
2023-10-17 206.80 208.90 202.70 205.40 0.3M
2023-10-16 212.00 213.60 204.45 205.15 0.4M
2023-10-13 206.25 215.20 204.80 210.60 0.4M
2023-10-12 210.45 212.90 203.85 206.65 0.4M
2023-10-11 219.80 221.90 207.25 208.55 1.2M
2023-10-10 209.95 222.20 209.95 217.25 1.8M
2023-10-09 210.50 216.00 205.00 207.45 2.2M
2023-10-06 205.45 214.20 201.00 213.15 1.5M
2023-10-05 203.30 211.50 202.45 204.15 1.7M
2023-10-04 200.60 207.00 196.50 203.25 1.5M
2023-10-03 197.95 208.50 196.10 198.60 1.7M
2023-09-29 194.00 201.00 192.85 197.45 1.7M
2023-09-28 197.00 202.70 190.05 191.35 1.9M
2023-09-27 183.55 199.00 182.00 197.20 3.6M
2023-09-26 167.95 193.95 167.75 184.45 6.2M
2023-09-25 166.00 170.35 164.25 167.75 0.3M
2023-09-22 167.95 173.50 164.25 164.90 0.5M
2023-09-21 171.60 173.25 166.25 166.85 0.2M
2023-09-20 173.00 176.15 170.10 173.60 0.2M
2023-09-18 170.75 178.20 168.15 175.45 0.5M
2023-09-15 174.75 180.45 170.10 171.40 0.3M
2023-09-14 170.55 174.80 170.50 173.75 0.1M
2023-09-13 170.00 173.65 167.00 170.30 0.1M
2023-09-12 181.00 181.00 167.75 168.35 0.3M
2023-09-11 181.00 183.90 177.90 178.30 0.2M
2023-09-08 181.25 181.40 177.10 177.55 0.1M
2023-09-07 177.95 182.30 176.95 179.50 0.1M
2023-09-06 179.40 182.90 175.85 176.95 0.2M
2023-09-05 181.60 182.60 173.00 178.90 0.2M
2023-09-04 184.70 186.35 180.25 181.20 0.2M
2023-09-01 182.40 184.95 181.00 183.75 0.2M
2023-08-31 177.96 184.70 177.76 181.35 0.3M
2023-08-30 183.45 186.49 178.85 179.60 0.2M
2023-08-29 179.45 183.90 175.31 182.40 0.3M
2023-08-28 171.81 179.70 171.81 178.10 0.2M
2023-08-25 173.51 175.46 170.77 171.51 0.2M
2023-08-24 174.21 177.36 172.56 173.56 0.2M
2023-08-23 177.31 179.45 169.57 172.56 0.5M
2023-08-22 179.65 182.45 175.26 176.06 0.2M
2023-08-21 182.25 186.64 177.81 178.45 0.3M
2023-08-18 175.01 182.75 175.01 181.55 0.3M
2023-08-17 177.76 182.15 173.81 175.26 0.3M
2023-08-16 179.70 182.80 175.06 177.46 0.2M
2023-08-14 177.06 180.65 173.11 178.55 0.2M
2023-08-11 179.75 181.80 175.41 176.81 0.2M
2023-08-10 186.69 187.69 177.66 178.85 0.5M
2023-08-09 185.20 188.14 180.85 185.94 0.2M
2023-08-08 193.73 193.73 178.75 183.50 0.6M
2023-08-07 190.74 194.53 189.04 192.19 0.4M
2023-08-04 184.80 190.24 183.20 188.64 0.2M
2023-08-03 183.65 187.64 182.75 184.00 0.1M
2023-08-02 188.59 190.49 180.75 183.30 0.2M
2023-08-01 180.20 189.14 178.20 187.84 0.3M
2023-07-31 183.75 184.55 175.76 178.65 0.5M
2023-07-28 184.75 185.69 181.50 182.75 0.2M
2023-07-27 181.80 185.05 181.65 183.30 0.1M
2023-07-26 186.69 188.39 180.75 181.20 0.2M
2023-07-25 189.44 190.44 183.55 185.05 0.2M
2023-07-24 179.75 189.24 178.90 188.14 0.2M
2023-07-21 183.00 187.04 178.35 180.15 0.3M
2023-07-20 193.63 193.93 183.25 184.00 0.3M
2023-07-19 194.33 194.83 188.74 192.29 0.2M
2023-07-18 198.93 200.62 191.24 192.83 0.2M
2023-07-17 205.07 206.62 196.78 198.73 0.2M
2023-07-14 190.19 206.62 188.59 204.37 0.9M
2023-07-13 190.99 192.73 185.74 187.59 0.2M
2023-07-12 186.64 194.58 185.00 190.99 0.2M
2023-07-11 188.24 190.64 183.30 184.50 0.2M
2023-07-10 188.54 190.74 183.25 188.04 0.2M
2023-07-07 191.74 191.74 185.20 187.09 0.2M
2023-07-06 193.23 195.63 189.74 191.19 0.2M
2023-07-05 185.74 194.83 183.80 193.28 0.4M
2023-07-04 189.54 192.19 183.55 184.95 0.2M
2023-07-03 184.75 192.73 184.55 188.24 0.3M
2023-06-30 183.75 187.74 181.05 183.10 0.2M
2023-06-28 184.75 185.94 181.85 184.05 0.3M
2023-06-27 178.65 184.75 175.56 183.05 0.5M
2023-06-26 171.76 179.75 170.96 177.66 0.4M
2023-06-23 175.21 175.21 169.82 170.32 0.2M
2023-06-22 176.46 178.45 170.77 173.91 0.3M
2023-06-21 182.40 183.25 174.76 175.31 0.3M
2023-06-20 183.65 184.75 179.85 181.30 0.3M
2023-06-19 182.55 187.84 178.25 182.90 0.4M
2023-06-16 174.11 182.75 173.96 180.45 0.4M
2023-06-15 181.70 182.75 171.71 173.41 0.4M
2023-06-14 183.65 187.14 179.05 181.05 0.7M
2023-06-13 171.26 189.54 168.97 182.55 3.0M
2023-06-12 170.72 173.16 167.32 168.87 0.4M
2023-06-09 169.22 172.91 167.72 168.27 0.4M
2023-06-08 174.66 174.76 165.82 167.72 0.4M
2023-06-07 174.51 177.46 172.01 172.91 0.4M
2023-06-06 172.21 177.46 169.82 173.21 0.7M
2023-06-05 174.46 179.75 168.87 170.52 1.0M
2023-06-02 173.76 179.15 167.27 173.11 1.4M
2023-06-01 164.77 172.76 163.77 171.51 1.2M
2023-05-31 153.89 165.12 151.74 162.78 1.3M
2023-05-30 152.34 155.79 151.39 152.34 0.6M
2023-05-29 155.69 157.18 152.04 152.99 0.4M
2023-05-26 153.84 159.58 150.79 154.59 0.9M
2023-05-25 149.69 155.34 147.80 153.84 0.4M
2023-05-24 147.60 154.64 146.20 149.69 0.9M
2023-05-23 149.29 151.64 146.55 147.75 0.6M
2023-05-22 159.18 159.43 146.35 147.85 0.8M
2023-05-19 161.53 162.58 154.99 156.78 0.9M
2023-05-18 147.80 163.97 145.40 159.93 3.4M
2023-05-17 149.79 150.69 140.81 146.60 1.6M
2023-05-16 155.59 155.59 146.45 150.19 1.5M
2023-05-15 167.77 175.26 152.49 155.69 4.3M
2023-05-12 143.80 156.43 143.80 152.99 1.2M
2023-05-11 143.80 146.70 141.90 143.80 0.1M
2023-05-10 141.66 144.80 135.91 143.50 0.2M
2023-05-09 147.30 147.75 140.31 141.76 0.2M
2023-05-08 141.76 146.80 141.11 146.00 0.3M
2023-05-05 142.70 146.50 139.51 140.61 0.1M
2023-05-04 137.71 143.50 137.71 142.05 0.3M
2023-05-03 143.80 145.20 135.06 136.86 0.2M
2023-05-02 140.51 147.70 139.81 143.35 0.5M
2023-04-28 137.81 141.06 136.56 138.46 0.1M
2023-04-27 136.86 141.41 136.41 139.01 0.2M
2023-04-26 139.81 140.36 134.96 136.31 0.1M
2023-04-25 136.81 141.80 135.66 139.81 0.2M
2023-04-24 134.81 137.76 133.82 136.06 0.1M
2023-04-21 138.46 139.81 133.17 134.66 0.1M
2023-04-20 138.26 140.06 136.61 138.21 0.1M
2023-04-19 141.71 141.80 136.21 137.31 0.2M
2023-04-18 129.97 144.35 129.82 139.81 0.7M
2023-04-17 132.22 132.77 124.78 130.32 0.1M
2023-04-13 130.22 134.81 129.32 132.22 0.1M
2023-04-12 132.57 134.66 128.42 130.32 0.1M
2023-04-11 131.32 137.81 129.97 131.57 0.3M
2023-04-10 132.17 133.52 125.53 129.77 0.1M
2023-04-06 127.82 132.52 127.82 130.67 0.1M
2023-04-05 123.53 127.62 121.98 127.52 0.2M
2023-04-03 121.78 122.78 119.14 121.58 0.1M
2023-03-31 119.19 121.58 117.14 118.34 0.1M
2023-03-29 114.84 119.34 113.74 116.19 0.1M
2023-03-28 117.69 117.69 111.25 113.69 0.1M
2023-03-27 121.78 121.78 115.34 115.84 0.1M
2023-03-24 121.68 123.78 118.04 120.43 0.1M
2023-03-23 122.23 125.13 119.94 120.73 0.1M
2023-03-22 123.38 128.02 123.38 124.18 0.1M
2023-03-21 124.83 128.82 122.93 126.28 0.1M
2023-03-20 117.54 123.58 115.89 123.43 0.2M
2023-03-17 119.74 123.33 116.44 117.74 0.1M
2023-03-16 118.19 121.53 113.34 118.84 0.1M
2023-03-15 121.23 124.63 116.84 117.89 0.1M
2023-03-14 123.13 125.33 119.99 121.73 0.0M
2023-03-13 129.47 129.47 122.13 123.13 0.1M
2023-03-10 126.63 128.57 124.68 127.47 0.0M
2023-03-09 125.88 127.67 124.83 125.38 0.0M
2023-03-08 127.18 128.77 125.18 126.03 0.0M
2023-03-06 129.82 129.87 126.88 127.18 0.0M
2023-03-03 129.27 129.97 127.23 128.12 0.1M
2023-03-02 129.82 130.37 123.13 127.92 0.1M
2023-03-01 129.82 129.92 127.03 129.57 0.1M
2023-02-28 128.82 129.62 124.88 128.22 0.1M
2023-02-27 131.67 132.62 126.08 128.57 0.0M
2023-02-24 128.82 132.82 128.82 131.77 0.0M
2023-02-23 132.82 134.81 129.32 130.82 0.0M
2023-02-22 130.12 133.32 126.83 131.87 0.1M
2023-02-21 127.47 131.42 124.83 131.32 0.1M
2023-02-20 128.22 130.52 122.43 125.18 0.1M
2023-02-17 135.26 135.31 127.92 127.92 0.1M
2023-02-16 135.61 136.81 133.32 134.61 0.0M
2023-02-15 135.81 136.61 132.02 133.82 0.0M
2023-02-14 139.31 139.81 132.82 136.66 0.1M
2023-02-13 142.75 142.75 136.21 139.36 0.0M
2023-02-10 138.56 141.11 137.21 140.86 0.0M
2023-02-09 141.80 144.65 138.06 139.66 0.1M
2023-02-08 137.46 142.10 134.81 140.76 0.2M
2023-02-07 137.26 139.26 133.82 135.36 0.2M
2023-02-06 143.85 145.60 133.37 135.41 0.3M
2023-02-03 140.81 140.81 132.32 139.21 0.0M
2023-02-02 137.51 140.71 132.32 139.26 0.1M
2023-02-01 139.81 144.35 132.82 134.02 0.1M
2023-01-31 131.32 137.91 131.32 137.51 0.1M
2023-01-30 132.42 138.31 130.17 131.37 0.0M
2023-01-27 139.71 139.86 132.72 133.12 0.1M
2023-01-25 140.36 140.81 137.81 139.71 0.0M
2023-01-24 143.45 143.45 139.51 140.36 0.1M
2023-01-23 138.86 142.10 136.41 140.66 0.0M
2023-01-20 143.10 143.10 135.06 141.11 0.2M
2023-01-19 143.85 144.50 139.31 140.26 0.1M
2023-01-18 143.80 146.60 141.80 143.85 0.1M
2023-01-17 150.69 150.69 141.85 144.55 0.1M
2023-01-16 151.79 152.79 146.30 148.60 0.1M
2023-01-13 143.20 148.65 138.31 148.65 0.2M
2023-01-12 148.00 148.80 140.01 141.61 0.2M
2023-01-11 139.76 145.20 137.91 145.20 0.4M
2023-01-10 135.76 139.31 130.42 138.31 0.1M
2023-01-09 132.32 139.21 132.32 135.76 0.1M
2023-01-06 135.06 140.66 130.82 135.36 0.2M
2023-01-05 130.82 136.66 130.82 135.06 0.2M
2023-01-04 129.82 134.32 125.13 130.42 0.1M
2023-01-03 124.78 130.12 124.78 129.72 0.2M
2023-01-02 118.09 123.98 115.84 123.98 0.1M