FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 341.05
-4.55 (-1.32%)
At close: Sep 25, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 343.00 | 347.10 | 339.20 | 341.05 | 341.05 | -1.32% | 4,662 |
| Sep 24, 2026 | 350.45 | 352.35 | 344.00 | 345.60 | 345.60 | -1.40% | 8,372 |
| Sep 23, 2026 | 356.05 | 357.80 | 349.25 | 350.50 | 350.50 | -1.86% | 9,404 |
| Sep 22, 2026 | 363.50 | 363.65 | 354.60 | 357.15 | 357.15 | -1.49% | 10,417 |
| Sep 21, 2026 | 351.80 | 365.00 | 351.80 | 362.55 | 362.55 | 2.72% | 15,510 |
| Sep 18, 2026 | 353.00 | 354.00 | 347.10 | 352.95 | 352.95 | 0.57% | 3,295 |
| Sep 17, 2026 | 353.05 | 354.35 | 349.50 | 350.95 | 350.95 | 0.24% | 2,783 |
| Sep 16, 2026 | 350.35 | 359.50 | 341.50 | 350.10 | 350.10 | 0.21% | 10,464 |
| Sep 15, 2026 | 347.75 | 354.85 | 341.75 | 349.35 | 349.35 | 2.49% | 14,449 |
| Sep 11, 2026 | 343.05 | 344.20 | 339.40 | 340.85 | 340.85 | -1.27% | 4,274 |
| Sep 10, 2026 | 354.00 | 355.55 | 344.80 | 345.25 | 345.25 | -2.61% | 1,985 |
| Sep 9, 2026 | 348.35 | 355.10 | 343.00 | 354.50 | 354.50 | 2.62% | 6,627 |
| Sep 8, 2026 | 343.35 | 347.50 | 341.90 | 345.45 | 345.45 | 0.88% | 3,706 |
| Sep 7, 2026 | 342.50 | 344.45 | 340.00 | 342.45 | 342.45 | -0.06% | 3,846 |
| Sep 4, 2026 | 344.90 | 352.15 | 341.50 | 342.65 | 342.65 | 0.31% | 5,674 |
| Sep 3, 2026 | 339.90 | 342.90 | 339.20 | 341.60 | 341.60 | 0.49% | 6,023 |
| Sep 2, 2026 | 336.25 | 342.30 | 329.00 | 339.95 | 339.95 | 1.37% | 14,298 |
| Sep 1, 2026 | 338.25 | 340.65 | 333.05 | 335.35 | 335.35 | -0.30% | 11,099 |
| Aug 31, 2026 | 347.00 | 347.00 | 331.90 | 336.35 | 336.35 | -1.68% | 11,664 |
| Aug 28, 2026 | 347.35 | 349.90 | 341.75 | 342.10 | 342.10 | -0.47% | 5,325 |
| Aug 27, 2026 | 347.45 | 347.80 | 340.80 | 343.70 | 343.70 | -1.38% | 3,114 |
| Aug 26, 2026 | 346.10 | 350.50 | 344.70 | 348.50 | 348.50 | 1.31% | 6,222 |
| Aug 25, 2026 | 345.10 | 350.95 | 341.50 | 344.00 | 344.00 | -0.30% | 3,388 |
| Aug 24, 2026 | 357.50 | 357.50 | 343.30 | 345.05 | 345.05 | -0.90% | 5,392 |
| Aug 21, 2026 | 354.90 | 354.90 | 346.45 | 348.20 | 348.20 | -0.70% | 4,874 |
| Aug 20, 2026 | 347.70 | 351.20 | 347.50 | 350.65 | 350.65 | 1.76% | 2,378 |
| Aug 19, 2026 | 350.20 | 352.75 | 340.00 | 344.60 | 344.60 | -1.87% | 5,401 |
| Aug 18, 2026 | 355.90 | 355.90 | 350.80 | 351.15 | 351.15 | -0.92% | 8,412 |
| Aug 17, 2026 | 359.65 | 359.65 | 350.05 | 354.40 | 354.40 | 0.03% | 4,659 |
| Aug 14, 2026 | 360.05 | 362.40 | 353.05 | 354.30 | 354.30 | -1.19% | 4,801 |
| Aug 13, 2026 | 351.00 | 363.20 | 351.00 | 358.55 | 358.55 | 1.26% | 9,461 |
| Aug 12, 2026 | 361.75 | 362.15 | 351.40 | 354.10 | 354.10 | -1.88% | 7,169 |
| Aug 11, 2026 | 363.35 | 363.35 | 354.00 | 360.90 | 360.90 | 0.14% | 30,295 |
| Aug 10, 2026 | 368.85 | 369.00 | 358.10 | 360.40 | 360.40 | -2.65% | 20,384 |
| Aug 7, 2026 | 371.65 | 375.00 | 367.30 | 370.20 | 370.20 | - | 21,155 |
| Aug 6, 2026 | 387.00 | 388.15 | 368.15 | 370.20 | 370.20 | -4.46% | 37,260 |
| Aug 5, 2026 | 403.95 | 422.00 | 382.40 | 387.50 | 387.50 | -3.85% | 92,000 |
| Aug 4, 2026 | 405.00 | 407.00 | 401.00 | 403.00 | 403.00 | -0.01% | 3,591 |
| Aug 3, 2026 | 425.00 | 425.00 | 400.00 | 403.05 | 403.05 | -1.72% | 28,286 |
| Jul 31, 2026 | 410.70 | 413.35 | 406.00 | 410.10 | 410.10 | 0.98% | 2,555 |
| Jul 30, 2026 | 414.30 | 414.35 | 405.05 | 406.10 | 406.10 | -1.98% | 27,341 |
| Jul 29, 2026 | 411.00 | 415.40 | 409.00 | 414.30 | 414.30 | 1.61% | 5,795 |
| Jul 28, 2026 | 417.30 | 417.30 | 405.50 | 407.75 | 407.75 | -2.29% | 1,909 |
| Jul 27, 2026 | 421.30 | 421.30 | 412.35 | 417.30 | 417.30 | 1.46% | 2,221 |
| Jul 24, 2026 | 397.55 | 417.40 | 397.55 | 411.30 | 411.30 | 2.40% | 3,751 |
| Jul 23, 2026 | 408.60 | 411.70 | 399.85 | 401.65 | 401.65 | -1.99% | 4,247 |
| Jul 22, 2026 | 410.00 | 414.00 | 401.55 | 409.80 | 409.80 | -0.94% | 11,412 |
| Jul 21, 2026 | 417.45 | 418.65 | 411.50 | 413.70 | 413.70 | -1.14% | 3,448 |
| Jul 20, 2026 | 424.95 | 424.95 | 416.00 | 418.45 | 418.45 | -0.30% | 2,745 |
| Jul 17, 2026 | 421.00 | 422.35 | 414.10 | 419.70 | 419.70 | -0.52% | 3,336 |