FDC Limited (BOM:531599)
India · Delayed Price · Currency is INR 389.95
-1.70 (-0.43%)
At close: Nov 6, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 391.50 | 391.70 | 387.50 | 389.95 | 389.95 | -0.43% | 6,627 |
| Nov 5, 2026 | 393.95 | 396.10 | 390.00 | 391.65 | 391.65 | 0.13% | 13,342 |
| Nov 4, 2026 | 389.05 | 392.85 | 385.95 | 391.15 | 391.15 | 0.67% | 12,567 |
| Nov 3, 2026 | 380.10 | 388.95 | 380.05 | 388.55 | 388.55 | 1.94% | 8,901 |
| Nov 2, 2026 | 384.85 | 384.85 | 376.10 | 381.15 | 381.15 | 1.19% | 13,243 |
| Oct 30, 2026 | 379.95 | 382.95 | 376.00 | 376.65 | 376.65 | -0.13% | 16,961 |
| Oct 29, 2026 | 374.60 | 385.50 | 371.95 | 377.15 | 377.15 | 0.13% | 59,778 |
| Oct 28, 2026 | 382.00 | 385.00 | 366.80 | 376.65 | 376.65 | 6.41% | 67,947 |
| Oct 27, 2026 | 348.05 | 356.05 | 346.70 | 353.95 | 353.95 | 2.36% | 118,092 |
| Oct 26, 2026 | 335.10 | 348.20 | 335.10 | 345.80 | 345.80 | 2.05% | 12,514 |
| Oct 23, 2026 | 344.50 | 346.80 | 330.50 | 338.85 | 338.85 | -0.40% | 5,406 |
| Oct 22, 2026 | 352.10 | 352.10 | 334.25 | 340.20 | 340.20 | 0.18% | 7,071 |
| Oct 21, 2026 | 341.60 | 347.00 | 337.20 | 339.60 | 339.60 | -1.21% | 3,919 |
| Oct 19, 2026 | 352.05 | 352.05 | 341.00 | 343.75 | 343.75 | -3.63% | 9,059 |
| 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 |