FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 356.70
+5.45 (1.55%)
At close: Oct 16, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 348.90 | 364.20 | 343.80 | 356.70 | 356.70 | 1.55% | 15,077 |
| Oct 15, 2026 | 349.30 | 357.40 | 347.40 | 351.25 | 351.25 | 0.59% | 9,976 |
| Oct 14, 2026 | 337.20 | 350.95 | 335.90 | 349.20 | 349.20 | 3.31% | 2,878 |
| Oct 13, 2026 | 339.65 | 340.65 | 335.60 | 338.00 | 338.00 | -1.16% | 3,105 |
| Oct 12, 2026 | 327.05 | 343.60 | 327.05 | 341.95 | 341.95 | 3.59% | 2,684 |
| Oct 9, 2026 | 324.75 | 331.15 | 321.50 | 330.10 | 330.10 | 1.77% | 1,902 |
| Oct 8, 2026 | 326.85 | 328.90 | 322.00 | 324.35 | 324.35 | -1.20% | 3,074 |
| Oct 7, 2026 | 331.55 | 336.85 | 327.00 | 328.30 | 328.30 | -1.78% | 3,984 |
| Oct 6, 2026 | 331.10 | 337.70 | 331.10 | 334.25 | 334.25 | 0.78% | 3,379 |
| Oct 5, 2026 | 343.60 | 343.60 | 330.00 | 331.65 | 331.65 | -1.16% | 1,782 |
| Oct 1, 2026 | 339.05 | 343.20 | 331.85 | 335.55 | 335.55 | -1.24% | 5,038 |
| Sep 30, 2026 | 354.40 | 354.40 | 337.60 | 339.75 | 339.75 | -2.96% | 4,864 |
| Sep 29, 2026 | 343.55 | 351.20 | 339.80 | 350.10 | 350.10 | 2.11% | 2,852 |
| Sep 28, 2026 | 343.30 | 345.25 | 338.00 | 342.85 | 342.85 | 0.53% | 7,145 |
| 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 |