Foods & Inns share price history

NSE: FOODSINBSE: 507552Food ProductsSmall Cap

Foods & Inns Limited · Face value ₹1 · Listed Apr 1971 on BSE, Nov 2021 on NSE

₹43.11₹0.16 (0.37%)BSE ₹43.38

Share price at the NSE close on 28 Oct 2026. Previous close ₹42.95.

28 Oct: open ₹42.94, high ₹43.90, low ₹42.11

52-week range of traded prices to 28 Oct 2026

₹41.05Low, 23 Oct 2026₹86.40High, 10 Nov 2025

Market cap: ₹317 Cr1,923rd largest listed
P/E: 12.98
P/B: 0.56
Dividend yield: 0.70%
ROE: 4.4%
ROCE: 7.1%
Debt to equity: 0.74
Volume, NSE: 54,07364.5% delivered

Foods & Inns share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Foods & Inns' share price is on record from 30 Apr 2019, when it closed at ₹70.60, to 28 Oct 2026. Its highest close was ₹217.25 on 10 Oct 2023 and its lowest ₹31.80 on 25 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 30 Apr 2019 are not shown: on 30 Apr 2019 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.11	−37.9%	75.03	42.07	70.10	77.45	41.05	2,62,17,189
2025	69.46	−39.5%	124.59	69.09	115.01	128.45	68.51	5,03,54,218
2024	114.76	−28.3%	174.00	111.54	160.80	178.30	110.25	7,62,10,192
2023	160.05	+35.3%	217.25	113.85	118.25	222.20	111.40	10,84,16,633
2022	118.25	+34.2%	139.50	57.75	88.10	144.50	56.30	3,64,22,086
2021BSE close	88.10	+72.1%	93.95	48.55	52.25	99.00	47.55	2,87,58,847
2020BSE close	51.20	+6.3%	61.40	31.80	47.25	65.30	30.40	1,08,90,289
2019BSE close	48.15	–	81.55	39.05	75.80	82.90	38.00	70,04,303

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 30 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.11	−15.3%	51.95	51.95	41.05	10,13,580
Sep 2026	50.92	−7.4%	54.74	59.70	49.15	20,83,353
Aug 2026	54.97	+0.7%	55.16	58.80	50.25	21,72,454
Jul 2026	54.61	+0.3%	54.10	64.50	52.91	27,76,529
Jun 2026	54.43	−3.3%	56.69	61.70	53.00	19,58,800
May 2026	56.31	−12.6%	66.00	66.00	53.25	15,19,334
Apr 2026	64.41	+40.5%	47.00	67.68	47.00	32,79,538
Mar 2026	45.83	−21.4%	57.95	63.60	44.00	59,55,094
Feb 2026	58.30	−2.9%	60.80	77.45	56.15	34,76,987
Jan 2026	60.05	−13.5%	70.10	71.60	59.53	19,81,520
Dec 2025	69.46	−8.3%	76.25	82.74	68.51	23,59,945
Nov 2025	75.75	−7.1%	81.90	86.40	72.00	14,65,979
Oct 2025	81.57	−6.4%	87.59	88.90	73.55	16,03,071
Sep 2025	87.12	−0.4%	87.50	95.90	85.55	15,21,310
Aug 2025	87.44	−18.5%	107.00	108.50	85.66	10,39,782
Jul 2025	107.33	−6.8%	115.25	118.47	104.00	11,16,170
Jun 2025	115.13	+18.1%	97.49	128.45	94.54	1,31,21,993
May 2025	97.49	+10.7%	87.30	112.16	84.60	93,71,370
Apr 2025	88.08	+8.3%	81.65	99.70	76.00	45,01,745
Mar 2025	81.32	−6.4%	87.98	102.99	76.72	80,00,260
Feb 2025	86.90	−21.5%	110.15	115.81	86.00	22,99,274
Jan 2025	110.74	−3.5%	115.01	121.80	95.10	39,53,319
Dec 2024	114.76	−1.2%	116.14	129.33	112.76	28,93,605
Nov 2024	116.14	−11.0%	130.54	131.59	110.25	24,12,741
Oct 2024	130.54	−3.8%	136.60	138.02	115.00	45,32,039
Sep 2024	135.65	+1.3%	135.90	145.50	128.71	48,72,014
Aug 2024	133.89	−17.4%	162.10	164.20	128.70	63,86,082
Jul 2024	162.05	+10.1%	147.70	164.98	145.00	64,47,394
Jun 2024	147.15	+2.1%	149.90	155.98	133.00	40,84,804
May 2024	144.10	−8.4%	157.30	159.40	140.00	61,10,657
Apr 2024	157.25	+20.6%	131.40	177.25	131.40	1,58,84,206
Mar 2024	130.35	−9.3%	145.45	159.30	126.30	83,25,011
Feb 2024	143.75	−5.7%	144.95	158.50	134.50	74,48,928
Jan 2024	152.45	−4.7%	160.80	178.30	149.90	68,12,711
Dec 2023	160.05	−5.8%	170.10	178.80	153.95	1,06,41,962
Nov 2023	169.90	−1.8%	173.45	188.90	167.95	92,59,934
Oct 2023	173.05	−12.4%	197.95	222.20	160.15	1,71,83,935
Sep 2023	197.45	+8.7%	182.40	202.70	164.25	1,68,61,148
Aug 2023	181.60	+1.5%	180.45	194.80	169.80	62,78,685
Jul 2023	178.90	−2.4%	185.00	206.90	176.00	55,11,856
Jun 2023	183.35	+12.5%	165.00	189.80	164.00	1,31,96,074
May 2023	163.00	+17.6%	140.70	175.50	135.25	2,06,33,240
Apr 2023	138.65	+17.0%	121.95	144.55	119.30	27,66,657
Mar 2023	118.50	−7.7%	130.00	130.55	111.40	15,83,325
Feb 2023	128.40	−6.8%	140.00	145.80	122.60	17,34,379
Jan 2023	137.70	+16.4%	118.25	153.00	116.00	27,65,438
Dec 2022	118.25	−12.2%	135.25	140.60	110.00	35,82,784
Nov 2022	134.70	+48.9%	90.05	144.50	89.10	1,28,01,515
Oct 2022	90.45	−4.7%	96.00	102.90	89.00	21,03,132
Sep 2022	94.95	+22.2%	75.70	103.65	75.05	53,69,103
Aug 2022	77.70	+19.8%	65.70	82.50	63.25	20,12,869
Jul 2022	64.85	−5.6%	69.30	71.00	56.30	26,80,339
Jun 2022	68.70	−11.4%	79.05	79.05	61.35	3,68,232
May 2022	77.50	−4.4%	83.95	85.00	66.65	9,32,820
Apr 2022	81.05	−3.2%	84.40	95.10	78.85	9,28,171
Mar 2022	83.70	−5.0%	90.90	96.85	80.00	11,03,854
Feb 2022	88.15	−14.6%	101.55	108.00	79.65	11,23,104
Jan 2022	103.25	+17.2%	88.10	125.00	84.00	34,16,163
Dec 2021	88.10	+1.3%	89.50	99.00	79.00	11,18,264
Nov 2021BSE close	87.00	+17.5%	75.05	98.15	75.05	27,02,521
Oct 2021BSE close	74.05	+6.8%	69.80	82.80	65.00	27,98,597
Sep 2021BSE close	69.35	+5.5%	67.35	71.30	63.00	16,28,853
Aug 2021BSE close	65.75	+0.1%	66.90	75.00	60.25	25,19,029
Jul 2021BSE close	65.70	−6.5%	71.45	73.75	61.80	29,92,253
Jun 2021BSE close	70.25	+17.5%	60.60	82.00	55.10	93,88,291
May 2021BSE close	59.80	+13.8%	53.80	62.10	49.30	11,78,528
Apr 2021BSE close	52.55	−3.4%	55.45	55.60	48.15	4,60,942
Mar 2021BSE close	54.40	+9.6%	50.80	57.80	49.25	9,58,305
Feb 2021BSE close	49.65	−7.0%	55.35	56.90	47.55	7,51,067
Jan 2021BSE close	53.40	+4.3%	52.25	63.95	50.70	22,62,197
Dec 2020BSE close	51.20	+3.7%	49.65	57.50	46.80	13,04,971
Nov 2020BSE close	49.35	+6.4%	47.05	51.80	44.50	7,23,369
Oct 2020BSE close	46.40	−4.4%	49.80	50.90	45.25	2,91,380
Sep 2020BSE close	48.55	−0.6%	48.20	54.40	46.05	5,36,746
Aug 2020BSE close	48.85	+0.2%	47.80	58.25	47.35	13,29,058
Jul 2020BSE close	48.75	−3.4%	51.00	57.80	46.00	7,87,544
Jun 2020BSE close	50.45	−0.3%	51.50	65.00	46.05	17,00,961
May 2020BSE close	50.60	+8.7%	45.00	52.30	38.40	4,74,853
Apr 2020BSE close	46.55	+35.1%	35.00	53.35	34.00	6,13,221
Mar 2020BSE close	34.45	−37.6%	56.00	59.40	30.40	8,85,642
Feb 2020BSE close	55.20	+26.8%	43.55	65.30	38.10	18,36,748
Jan 2020BSE close	43.55	−9.6%	47.25	49.40	42.05	4,05,796
Dec 2019BSE close	48.15	+3.0%	46.15	49.80	40.05	3,49,696
Nov 2019BSE close	46.75	−13.7%	55.40	56.35	45.35	3,53,919
Oct 2019BSE close	54.20	+14.6%	48.65	59.45	44.20	6,12,352
Sep 2019BSE close	47.30	+3.8%	45.95	53.30	41.30	5,70,786
Aug 2019BSE close	45.55	+6.1%	42.25	49.85	38.00	4,29,612
Jul 2019BSE close	42.95	−13.4%	50.00	57.80	41.05	6,15,470
Jun 2019BSE close	49.60	−21.3%	62.55	63.90	46.20	10,45,459
May 2019BSE close	63.00	−10.8%	72.70	82.90	59.50	28,02,739
Apr 2019BSE close	70.60	–	75.80	76.50	69.50	2,24,270

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	42.94	43.90	42.11	43.11	43.06	54,073	64.5%
27 Oct 2026	42.29	43.38	42.07	42.95	42.88	27,483	69.2%
26 Oct 2026	42.53	44.69	41.61	42.07	42.62	62,888	60.6%
23 Oct 2026	44.44	44.44	41.05	42.53	42.30	91,500	52.3%
22 Oct 2026	44.50	45.36	43.75	44.24	44.52	27,434	68.7%
21 Oct 2026	46.80	46.99	44.50	44.78	45.46	58,091	60.4%
19 Oct 2026	47.00	47.99	45.25	46.19	46.45	95,145	56.9%
16 Oct 2026	47.90	47.94	46.90	47.13	47.40	43,961	86.8%
15 Oct 2026	48.80	49.49	47.25	47.46	48.01	39,878	69.6%
14 Oct 2026	49.50	50.03	48.57	48.75	49.33	52,045	69.3%
13 Oct 2026	49.54	49.97	48.00	49.05	49.06	39,145	48.4%
12 Oct 2026	48.69	50.00	48.51	49.54	49.13	36,624	52.3%
9 Oct 2026	48.44	49.00	46.71	48.69	47.96	52,092	56.1%
8 Oct 2026	50.06	50.22	47.25	47.69	48.45	49,131	63.8%
7 Oct 2026	50.78	51.00	49.51	50.05	50.48	39,884	69.4%
6 Oct 2026	50.00	51.64	49.50	50.78	50.25	1,10,532	81.8%
5 Oct 2026	49.98	50.87	49.39	49.68	49.85	35,389	74.4%
1 Oct 2026	51.95	51.95	48.60	49.39	49.55	98,285	64.9%
30 Sep 2026	50.90	52.32	50.40	50.92	51.44	48,116	44.0%
29 Sep 2026	52.83	53.24	50.50	51.46	52.06	1,05,082	61.7%
28 Sep 2026	52.98	53.32	52.60	52.83	52.81	46,599	76.8%
25 Sep 2026	52.51	53.08	52.13	52.97	52.69	73,902	60.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Foods & Inns bonus and split history

Ex-date	Event	Price factor	What happened
30 Apr 2019	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
19 Apr 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.