Fischer Medical Ventures Limited (BOM:524743)
India · Delayed Price · Currency is INR 115.35
-1.70 (-1.45%)
At close: Sep 25, 2025
Fischer Medical Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 113.50 | 115.65 | 112.05 | 113.55 | 113.55 | -1.56% | 5,272 |
| Sep 25, 2025 | 118.50 | 120.90 | 114.80 | 115.35 | 115.35 | -1.45% | 43,112 |
| Sep 24, 2025 | 119.00 | 124.20 | 114.40 | 117.05 | 117.05 | 1.92% | 50,935 |
| Sep 23, 2025 | 112.75 | 118.10 | 112.00 | 114.85 | 114.85 | 1.95% | 13,011 |
| Sep 22, 2025 | 114.95 | 115.90 | 111.85 | 112.65 | 112.65 | -1.31% | 28,577 |
| Sep 19, 2025 | 113.85 | 115.05 | 111.80 | 114.15 | 114.15 | 0.66% | 13,908 |
| Sep 18, 2025 | 113.05 | 119.05 | 111.15 | 113.40 | 113.40 | -0.31% | 25,192 |
| Sep 17, 2025 | 115.00 | 117.50 | 109.50 | 113.75 | 113.75 | 1.52% | 79,013 |
| Sep 16, 2025 | 110.50 | 113.60 | 108.50 | 112.05 | 112.05 | 0.90% | 30,283 |
| Sep 15, 2025 | 112.85 | 116.60 | 105.00 | 111.05 | 111.05 | -2.54% | 100,649 |
| Sep 12, 2025 | 117.60 | 119.10 | 110.80 | 113.95 | 113.95 | 0.57% | 44,694 |
| Sep 11, 2025 | 118.80 | 119.59 | 110.01 | 113.30 | 113.30 | -2.76% | 86,280 |
| Sep 10, 2025 | 115.70 | 116.60 | 113.30 | 116.52 | 116.52 | 2.65% | 67,540 |
| Sep 9, 2025 | 115.10 | 115.90 | 112.55 | 113.52 | 113.52 | 0.23% | 31,890 |
| Sep 8, 2025 | 113.55 | 115.00 | 111.69 | 113.26 | 113.26 | 1.85% | 234,770 |
| Sep 5, 2025 | 110.90 | 112.00 | 109.35 | 111.21 | 111.21 | 1.49% | 45,120 |
| Sep 4, 2025 | 110.50 | 111.00 | 107.71 | 109.58 | 109.58 | 1.49% | 81,320 |
| Sep 3, 2025 | 107.90 | 109.80 | 106.27 | 107.97 | 107.97 | 1.31% | 34,450 |
| Sep 2, 2025 | 106.21 | 109.40 | 105.35 | 106.57 | 106.57 | 0.92% | 37,810 |
| Sep 1, 2025 | 106.02 | 106.53 | 104.65 | 105.60 | 105.60 | 0.92% | 6,110 |
| Aug 29, 2025 | 106.19 | 107.27 | 103.50 | 104.64 | 104.64 | 0.58% | 8,910 |
| Aug 28, 2025 | 106.94 | 107.50 | 103.04 | 104.03 | 104.03 | -2.13% | 21,260 |
| Aug 26, 2025 | 107.06 | 108.50 | 105.37 | 106.30 | 106.30 | -0.98% | 31,260 |
| Aug 25, 2025 | 105.66 | 108.00 | 105.66 | 107.35 | 107.35 | 2.71% | 35,030 |
| Aug 22, 2025 | 104.47 | 106.90 | 102.06 | 104.52 | 104.52 | 0.18% | 54,470 |
| Aug 21, 2025 | 103.67 | 106.50 | 102.81 | 104.33 | 104.33 | 0.54% | 24,920 |
| Aug 20, 2025 | 102.44 | 105.85 | 101.50 | 103.77 | 103.77 | 1.62% | 13,300 |
| Aug 19, 2025 | 102.40 | 105.00 | 100.74 | 102.11 | 102.11 | 1.00% | 82,490 |
| Aug 18, 2025 | 102.01 | 102.50 | 99.09 | 101.10 | 101.10 | 1.21% | 25,990 |
| Aug 14, 2025 | 95.93 | 102.08 | 95.93 | 99.89 | 99.89 | 4.56% | 68,120 |
| Aug 13, 2025 | 97.70 | 97.70 | 95.50 | 95.53 | 95.53 | -1.01% | 9,030 |
| Aug 12, 2025 | 96.33 | 96.98 | 95.55 | 96.50 | 96.50 | 0.36% | 18,140 |
| Aug 11, 2025 | 99.90 | 99.90 | 96.01 | 96.16 | 96.16 | -0.03% | 4,550 |
| Aug 8, 2025 | 97.51 | 99.49 | 96.08 | 96.18 | 96.18 | -1.36% | 5,700 |
| Aug 7, 2025 | 96.01 | 97.93 | 95.80 | 97.51 | 97.51 | 1.30% | 4,940 |
| Aug 6, 2025 | 99.50 | 99.50 | 95.50 | 96.26 | 96.26 | -3.20% | 25,530 |
| Aug 5, 2025 | 99.50 | 100.00 | 97.50 | 99.44 | 99.44 | 2.30% | 40,770 |
| Aug 4, 2025 | 95.06 | 99.50 | 94.65 | 97.20 | 97.20 | 1.65% | 44,300 |
| Aug 1, 2025 | 96.50 | 96.81 | 94.56 | 95.62 | 95.62 | -1.47% | 13,660 |
| Jul 31, 2025 | 95.65 | 98.00 | 94.49 | 97.05 | 97.05 | 0.84% | 47,720 |
| Jul 30, 2025 | 94.12 | 98.00 | 92.38 | 96.24 | 96.24 | 2.26% | 42,780 |
| Jul 29, 2025 | 96.40 | 96.40 | 93.36 | 94.12 | 94.12 | -0.90% | 26,280 |
| Jul 28, 2025 | 96.80 | 96.86 | 94.16 | 94.97 | 94.97 | 0.43% | 78,630 |
| Jul 25, 2025 | 96.54 | 97.02 | 94.01 | 94.56 | 94.56 | -2.04% | 45,500 |
| Jul 24, 2025 | 98.00 | 98.00 | 95.57 | 96.53 | 96.53 | -0.90% | 217,320 |
| Jul 23, 2025 | 95.93 | 97.50 | 94.52 | 97.41 | 97.41 | 3.90% | 676,670 |
| Jul 22, 2025 | 93.00 | 94.10 | 92.00 | 93.75 | 93.75 | 0.07% | 159,680 |
| Jul 21, 2025 | 90.50 | 95.88 | 89.90 | 93.69 | 93.69 | 3.02% | 139,080 |
| Jul 18, 2025 | 95.01 | 96.00 | 90.00 | 90.94 | 90.94 | -4.36% | 68,930 |
| Jul 17, 2025 | 93.38 | 96.50 | 89.50 | 95.09 | 95.09 | 1.64% | 256,030 |