FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 330.15
-1.00 (-0.30%)
At close: Mar 25, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 337.65 | 341.95 | 328.85 | 330.15 | 330.15 | -0.30% | 6,344 |
| Mar 24, 2026 | 325.00 | 335.95 | 323.20 | 331.15 | 331.15 | 1.04% | 4,003 |
| Mar 23, 2026 | 330.10 | 332.25 | 324.70 | 327.75 | 327.75 | -1.56% | 13,226 |
| Mar 20, 2026 | 339.90 | 344.00 | 331.90 | 332.95 | 332.95 | -1.77% | 2,819 |
| Mar 19, 2026 | 333.95 | 341.20 | 331.95 | 338.95 | 338.95 | 0.53% | 8,529 |
| Mar 18, 2026 | 340.40 | 347.80 | 335.15 | 337.15 | 337.15 | -0.95% | 5,317 |
| Mar 17, 2026 | 341.20 | 345.95 | 339.65 | 340.40 | 340.40 | -0.42% | 2,477 |
| Mar 16, 2026 | 350.00 | 350.05 | 340.00 | 341.85 | 341.85 | -3.16% | 4,414 |
| Mar 13, 2026 | 365.00 | 365.00 | 351.90 | 353.00 | 353.00 | -3.81% | 2,779 |
| Mar 12, 2026 | 372.80 | 372.80 | 363.00 | 367.00 | 367.00 | -0.57% | 3,512 |
| Mar 11, 2026 | 377.10 | 381.05 | 366.60 | 369.10 | 369.10 | -2.11% | 4,887 |
| Mar 10, 2026 | 372.20 | 379.65 | 372.05 | 377.05 | 377.05 | 1.33% | 2,658 |
| Mar 9, 2026 | 357.00 | 374.00 | 353.45 | 372.10 | 372.10 | 2.83% | 5,813 |
| Mar 6, 2026 | 368.40 | 370.00 | 360.10 | 361.85 | 361.85 | -1.76% | 1,605 |
| Mar 5, 2026 | 375.90 | 381.05 | 367.00 | 368.35 | 368.35 | -1.44% | 1,139 |
| Mar 4, 2026 | 357.05 | 374.40 | 357.05 | 373.75 | 373.75 | 0.78% | 2,773 |
| Mar 2, 2026 | 330.05 | 373.75 | 330.05 | 370.85 | 370.85 | 3.91% | 7,372 |
| Feb 27, 2026 | 362.45 | 363.05 | 355.05 | 356.90 | 356.90 | -2.19% | 2,062 |
| Feb 26, 2026 | 365.15 | 368.75 | 361.55 | 364.90 | 364.90 | -0.33% | 2,639 |
| Feb 25, 2026 | 369.40 | 369.60 | 363.00 | 366.10 | 366.10 | -1.09% | 1,046 |
| Feb 24, 2026 | 370.40 | 375.00 | 367.35 | 370.15 | 370.15 | -0.04% | 1,967 |
| Feb 23, 2026 | 368.60 | 379.00 | 357.95 | 370.30 | 370.30 | 0.47% | 5,364 |
| Feb 20, 2026 | 370.80 | 376.15 | 367.45 | 368.55 | 368.55 | -1.86% | 2,558 |
| Feb 19, 2026 | 381.00 | 381.50 | 375.10 | 375.55 | 375.55 | -1.01% | 647 |
| Feb 18, 2026 | 378.95 | 383.00 | 377.10 | 379.40 | 379.40 | 0.18% | 1,664 |
| Feb 17, 2026 | 375.95 | 381.15 | 374.10 | 378.70 | 378.70 | 1.16% | 2,129 |
| Feb 16, 2026 | 372.10 | 376.30 | 369.00 | 374.35 | 374.35 | -0.43% | 4,309 |
| Feb 13, 2026 | 382.45 | 382.55 | 373.90 | 375.95 | 375.95 | -3.12% | 5,488 |
| Feb 12, 2026 | 394.45 | 394.50 | 381.55 | 388.05 | 388.05 | -0.51% | 2,591 |
| Feb 11, 2026 | 390.00 | 393.55 | 385.30 | 390.05 | 390.05 | -1.94% | 2,835 |
| Feb 10, 2026 | 387.45 | 398.90 | 387.45 | 397.75 | 392.75 | 3.15% | 2,897 |
| Feb 9, 2026 | 371.70 | 387.00 | 369.65 | 385.60 | 380.75 | 4.58% | 5,879 |
| Feb 6, 2026 | 375.60 | 375.60 | 357.45 | 368.70 | 364.07 | -1.84% | 6,340 |
| Feb 5, 2026 | 385.70 | 394.20 | 369.40 | 375.60 | 370.88 | -2.61% | 21,289 |
| Feb 4, 2026 | 382.20 | 387.40 | 378.05 | 385.65 | 380.80 | 1.01% | 1,062 |
| Feb 3, 2026 | 384.00 | 391.95 | 376.00 | 381.80 | 377.00 | 1.37% | 3,347 |
| Feb 2, 2026 | 370.85 | 379.90 | 367.85 | 376.65 | 371.92 | -0.34% | 2,182 |
| Feb 1, 2026 | 376.25 | 379.85 | 365.00 | 377.95 | 373.20 | 0.16% | 927 |
| Jan 30, 2026 | 364.30 | 382.00 | 359.60 | 377.35 | 372.61 | 3.87% | 1,523 |
| Jan 29, 2026 | 372.20 | 373.00 | 360.75 | 363.30 | 358.73 | -2.36% | 3,563 |
| Jan 28, 2026 | 368.90 | 374.75 | 367.00 | 372.10 | 367.42 | 1.03% | 3,689 |
| Jan 27, 2026 | 369.10 | 372.00 | 363.95 | 368.30 | 363.67 | -0.20% | 5,343 |
| Jan 23, 2026 | 378.60 | 381.00 | 366.00 | 369.05 | 364.41 | -1.97% | 2,813 |
| Jan 22, 2026 | 376.50 | 381.55 | 375.05 | 376.45 | 371.72 | 0.25% | 1,399 |
| Jan 21, 2026 | 380.00 | 380.00 | 373.40 | 375.50 | 370.78 | -1.89% | 3,026 |
| Jan 20, 2026 | 386.90 | 386.90 | 381.85 | 382.75 | 377.94 | -1.07% | 1,327 |
| Jan 19, 2026 | 381.50 | 391.00 | 381.00 | 386.90 | 382.04 | 0.58% | 4,831 |
| Jan 16, 2026 | 387.10 | 389.15 | 382.00 | 384.65 | 379.81 | -1.30% | 966 |
| Jan 14, 2026 | 392.00 | 393.30 | 388.15 | 389.70 | 384.80 | -0.56% | 1,879 |
| Jan 13, 2026 | 397.90 | 398.55 | 390.00 | 391.90 | 386.97 | -1.61% | 1,904 |