FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 376.45
+0.95 (0.25%)
At close: Jan 22, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 376.50 | 381.55 | 375.05 | 376.45 | 376.45 | 0.25% | 1,399 |
| Jan 21, 2026 | 380.00 | 380.00 | 373.40 | 375.50 | 375.50 | -1.89% | 3,026 |
| Jan 20, 2026 | 386.90 | 386.90 | 381.85 | 382.75 | 382.75 | -1.07% | 1,327 |
| Jan 19, 2026 | 381.50 | 391.00 | 381.00 | 386.90 | 386.90 | 0.58% | 4,831 |
| Jan 16, 2026 | 387.10 | 389.15 | 382.00 | 384.65 | 384.65 | -1.30% | 966 |
| Jan 14, 2026 | 392.00 | 393.30 | 388.15 | 389.70 | 389.70 | -0.56% | 1,879 |
| Jan 13, 2026 | 397.90 | 398.55 | 390.00 | 391.90 | 391.90 | -1.61% | 1,904 |
| Jan 12, 2026 | 395.15 | 400.05 | 389.95 | 398.30 | 398.30 | -0.38% | 3,749 |
| Jan 9, 2026 | 401.15 | 405.10 | 396.00 | 399.80 | 399.80 | -0.81% | 2,829 |
| Jan 8, 2026 | 408.50 | 410.20 | 401.10 | 403.05 | 403.05 | -1.72% | 1,524 |
| Jan 7, 2026 | 411.90 | 414.10 | 409.05 | 410.10 | 410.10 | -0.63% | 2,780 |
| Jan 6, 2026 | 427.80 | 427.80 | 408.00 | 412.70 | 412.70 | -0.08% | 2,450 |
| Jan 5, 2026 | 419.85 | 419.85 | 412.35 | 413.05 | 413.05 | -1.62% | 5,517 |
| Jan 2, 2026 | 419.85 | 420.35 | 415.35 | 419.85 | 419.85 | -0.04% | 1,350 |
| Jan 1, 2026 | 420.30 | 423.95 | 416.00 | 420.00 | 420.00 | -0.78% | 2,224 |
| Dec 31, 2025 | 418.90 | 428.35 | 410.05 | 423.30 | 423.30 | 3.32% | 6,577 |
| Dec 30, 2025 | 422.75 | 431.25 | 406.85 | 409.70 | 409.70 | -2.96% | 14,170 |
| Dec 29, 2025 | 404.05 | 433.00 | 403.30 | 422.20 | 422.20 | 3.62% | 4,237 |
| Dec 26, 2025 | 409.10 | 412.70 | 406.80 | 407.45 | 407.45 | -0.73% | 3,746 |
| Dec 24, 2025 | 410.70 | 411.65 | 407.70 | 410.45 | 410.45 | -0.05% | 1,734 |
| Dec 23, 2025 | 412.40 | 413.00 | 409.50 | 410.65 | 410.65 | -0.32% | 1,047 |
| Dec 22, 2025 | 410.15 | 417.95 | 410.15 | 411.95 | 411.95 | 0.45% | 2,875 |
| Dec 19, 2025 | 411.40 | 418.05 | 409.00 | 410.10 | 410.10 | -0.68% | 2,406 |
| Dec 18, 2025 | 413.25 | 418.35 | 409.65 | 412.90 | 412.90 | -0.54% | 1,835 |
| Dec 17, 2025 | 420.10 | 420.80 | 412.70 | 415.15 | 415.15 | -1.24% | 2,546 |
| Dec 16, 2025 | 418.95 | 422.60 | 417.35 | 420.35 | 420.35 | -0.12% | 1,789 |
| Dec 15, 2025 | 418.00 | 424.05 | 414.50 | 420.85 | 420.85 | 0.55% | 1,555 |
| Dec 12, 2025 | 425.05 | 427.45 | 416.00 | 418.55 | 418.55 | -2.34% | 4,386 |
| Dec 11, 2025 | 423.10 | 432.60 | 420.90 | 428.60 | 428.60 | 1.31% | 8,695 |
| Dec 10, 2025 | 415.10 | 424.65 | 415.10 | 423.05 | 423.05 | 1.21% | 3,863 |
| Dec 9, 2025 | 412.25 | 418.80 | 410.00 | 418.00 | 418.00 | 0.72% | 1,748 |
| Dec 8, 2025 | 412.15 | 416.80 | 411.50 | 415.00 | 415.00 | 0.08% | 10,874 |
| Dec 5, 2025 | 413.85 | 416.30 | 411.00 | 414.65 | 414.65 | 0.19% | 1,682 |
| Dec 4, 2025 | 413.65 | 420.05 | 409.05 | 413.85 | 413.85 | 0.04% | 6,345 |
| Dec 3, 2025 | 413.60 | 415.00 | 408.15 | 413.70 | 413.70 | - | 2,963 |
| Dec 2, 2025 | 405.10 | 414.90 | 405.10 | 413.70 | 413.70 | 1.29% | 4,576 |
| Dec 1, 2025 | 413.05 | 415.70 | 408.00 | 408.45 | 408.45 | -1.44% | 5,758 |
| Nov 28, 2025 | 411.15 | 418.55 | 411.00 | 414.40 | 414.40 | 0.18% | 941 |
| Nov 27, 2025 | 418.40 | 420.60 | 411.00 | 413.65 | 413.65 | -1.12% | 2,252 |
| Nov 26, 2025 | 416.70 | 420.00 | 415.05 | 418.35 | 418.35 | 0.40% | 1,380 |
| Nov 25, 2025 | 413.75 | 417.95 | 406.55 | 416.70 | 416.70 | 1.73% | 3,569 |
| Nov 24, 2025 | 407.65 | 419.45 | 407.65 | 409.60 | 409.60 | -0.40% | 9,813 |
| Nov 21, 2025 | 413.55 | 415.20 | 408.05 | 411.25 | 411.25 | -0.82% | 4,671 |
| Nov 20, 2025 | 412.60 | 416.35 | 408.95 | 414.65 | 414.65 | 1.00% | 2,638 |
| Nov 19, 2025 | 405.10 | 412.40 | 402.05 | 410.55 | 410.55 | 0.16% | 13,675 |
| Nov 18, 2025 | 411.45 | 415.10 | 409.15 | 409.90 | 409.90 | -0.82% | 3,497 |
| Nov 17, 2025 | 409.00 | 420.20 | 408.95 | 413.30 | 413.30 | 1.04% | 6,036 |
| Nov 14, 2025 | 411.90 | 411.90 | 408.10 | 409.05 | 409.05 | 0.10% | 2,060 |
| Nov 13, 2025 | 404.00 | 413.85 | 404.00 | 408.65 | 408.65 | 0.27% | 5,091 |
| Nov 12, 2025 | 409.00 | 411.50 | 405.00 | 407.55 | 407.55 | -0.32% | 9,051 |