FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 368.80
-3.20 (-0.86%)
At close: May 5, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 369.00 | 374.20 | 366.20 | 368.80 | 368.80 | -0.86% | 2,265 |
| May 4, 2026 | 362.30 | 378.10 | 362.30 | 372.00 | 372.00 | 2.00% | 8,237 |
| Apr 30, 2026 | 362.55 | 368.75 | 360.95 | 364.70 | 364.70 | 0.26% | 5,957 |
| Apr 29, 2026 | 366.55 | 367.60 | 362.10 | 363.75 | 363.75 | -0.30% | 1,272 |
| Apr 28, 2026 | 363.10 | 370.80 | 362.50 | 364.85 | 364.85 | -1.14% | 5,836 |
| Apr 27, 2026 | 362.80 | 371.50 | 361.95 | 369.05 | 369.05 | 0.71% | 8,818 |
| Apr 24, 2026 | 372.30 | 373.85 | 364.50 | 366.45 | 366.45 | -1.57% | 5,192 |
| Apr 23, 2026 | 359.00 | 376.00 | 357.70 | 372.30 | 372.30 | 3.29% | 9,133 |
| Apr 22, 2026 | 360.15 | 363.00 | 358.30 | 360.45 | 360.45 | -1.14% | 1,748 |
| Apr 21, 2026 | 360.50 | 367.20 | 358.85 | 364.60 | 364.60 | 1.28% | 1,762 |
| Apr 20, 2026 | 358.00 | 362.80 | 353.50 | 360.00 | 360.00 | 0.38% | 6,289 |
| Apr 17, 2026 | 351.10 | 361.80 | 351.10 | 358.65 | 358.65 | 0.73% | 5,066 |
| Apr 16, 2026 | 360.95 | 361.75 | 355.20 | 356.05 | 356.05 | 0.01% | 778 |
| Apr 15, 2026 | 360.00 | 360.00 | 353.35 | 356.00 | 356.00 | 1.06% | 2,015 |
| Apr 13, 2026 | 342.00 | 354.70 | 340.75 | 352.25 | 352.25 | 0.20% | 4,751 |
| Apr 10, 2026 | 344.15 | 353.20 | 343.45 | 351.55 | 351.55 | 3.47% | 2,265 |
| Apr 9, 2026 | 346.30 | 346.95 | 338.05 | 339.75 | 339.75 | -1.95% | 2,049 |
| Apr 8, 2026 | 345.05 | 347.95 | 340.30 | 346.50 | 346.50 | 2.00% | 3,110 |
| Apr 7, 2026 | 337.10 | 340.15 | 333.10 | 339.70 | 339.70 | 0.82% | 2,995 |
| Apr 6, 2026 | 328.55 | 338.50 | 328.45 | 336.95 | 336.95 | 1.08% | 5,269 |
| Apr 2, 2026 | 327.90 | 334.90 | 321.00 | 333.35 | 333.35 | 1.55% | 2,672 |
| Apr 1, 2026 | 322.80 | 333.45 | 322.80 | 328.25 | 328.25 | 2.19% | 7,009 |
| Mar 30, 2026 | 316.05 | 325.55 | 314.75 | 321.20 | 321.20 | -0.17% | 13,551 |
| Mar 27, 2026 | 326.40 | 332.35 | 318.10 | 321.75 | 321.75 | -2.54% | 16,805 |
| 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 |