FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 337.05
-3.50 (-1.03%)
At close: Mar 18, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 341.80 | 348.00 | 331.00 | 337.05 | 337.05 | -1.03% | 211,383 |
| Mar 17, 2026 | 343.30 | 346.40 | 339.50 | 340.55 | 340.55 | -0.23% | 48,820 |
| Mar 16, 2026 | 350.10 | 351.05 | 339.00 | 341.35 | 341.35 | -3.26% | 126,036 |
| Mar 13, 2026 | 368.25 | 368.25 | 351.00 | 352.85 | 352.85 | -3.83% | 81,211 |
| Mar 12, 2026 | 370.60 | 371.00 | 362.75 | 366.90 | 366.90 | -0.58% | 37,198 |
| Mar 11, 2026 | 379.40 | 381.55 | 366.35 | 369.05 | 369.05 | -2.38% | 112,102 |
| Mar 10, 2026 | 375.00 | 380.00 | 372.00 | 378.05 | 378.05 | 1.65% | 52,686 |
| Mar 9, 2026 | 356.15 | 374.40 | 351.55 | 371.90 | 371.90 | 2.69% | 177,279 |
| Mar 6, 2026 | 368.50 | 370.60 | 357.95 | 362.15 | 362.15 | -1.62% | 60,404 |
| Mar 5, 2026 | 371.80 | 385.00 | 365.10 | 368.10 | 368.10 | -0.90% | 41,610 |
| Mar 4, 2026 | 371.30 | 374.40 | 351.60 | 371.45 | 371.45 | -0.16% | 78,887 |
| Mar 2, 2026 | 350.65 | 374.00 | 349.25 | 372.05 | 372.05 | 4.32% | 125,861 |
| Feb 27, 2026 | 364.90 | 364.90 | 350.35 | 356.65 | 356.65 | -1.80% | 51,646 |
| Feb 26, 2026 | 366.60 | 369.85 | 360.15 | 363.20 | 363.20 | -0.30% | 52,092 |
| Feb 25, 2026 | 370.20 | 370.60 | 362.00 | 364.30 | 364.30 | -1.23% | 46,679 |
| Feb 24, 2026 | 372.20 | 375.25 | 366.05 | 368.85 | 368.85 | -1.42% | 76,713 |
| Feb 23, 2026 | 370.30 | 383.00 | 355.35 | 374.15 | 374.15 | 1.42% | 92,903 |
| Feb 20, 2026 | 375.05 | 377.00 | 366.40 | 368.90 | 368.90 | -2.03% | 51,746 |
| Feb 19, 2026 | 380.50 | 381.20 | 375.00 | 376.55 | 376.55 | -0.69% | 34,938 |
| Feb 18, 2026 | 380.50 | 383.20 | 375.90 | 379.15 | 379.15 | -0.12% | 58,724 |
| Feb 17, 2026 | 374.15 | 382.00 | 373.95 | 379.60 | 379.60 | 1.46% | 57,970 |
| Feb 16, 2026 | 374.00 | 376.45 | 369.95 | 374.15 | 374.15 | -0.57% | 59,982 |
| Feb 13, 2026 | 388.30 | 388.30 | 374.85 | 376.30 | 376.30 | -3.09% | 65,374 |
| Feb 12, 2026 | 393.05 | 395.10 | 380.00 | 388.30 | 388.30 | -1.21% | 66,115 |
| Feb 11, 2026 | 394.80 | 399.50 | 384.80 | 393.05 | 393.05 | -1.02% | 98,205 |
| Feb 10, 2026 | 384.90 | 399.00 | 383.75 | 397.10 | 392.10 | 3.21% | 115,064 |
| Feb 9, 2026 | 372.00 | 387.50 | 369.00 | 384.75 | 379.91 | 4.42% | 112,130 |
| Feb 6, 2026 | 374.95 | 374.95 | 357.55 | 368.45 | 363.81 | -2.66% | 201,868 |
| Feb 5, 2026 | 386.75 | 393.30 | 369.00 | 378.50 | 373.73 | -2.15% | 183,038 |
| Feb 4, 2026 | 382.75 | 387.70 | 378.55 | 386.80 | 381.93 | 1.32% | 45,912 |
| Feb 3, 2026 | 392.60 | 393.00 | 378.60 | 381.75 | 376.94 | 1.31% | 47,808 |
| Feb 2, 2026 | 376.90 | 379.90 | 368.05 | 376.80 | 372.06 | -0.30% | 42,109 |
| Feb 1, 2026 | 374.55 | 380.25 | 366.15 | 377.95 | 373.19 | 0.05% | 38,938 |
| Jan 30, 2026 | 363.95 | 383.80 | 358.75 | 377.75 | 372.99 | 3.95% | 66,396 |
| Jan 29, 2026 | 372.05 | 372.05 | 360.25 | 363.40 | 358.82 | -2.32% | 58,834 |
| Jan 28, 2026 | 369.80 | 374.00 | 365.00 | 372.05 | 367.37 | 1.35% | 47,968 |
| Jan 27, 2026 | 369.65 | 374.00 | 364.00 | 367.10 | 362.48 | -0.68% | 52,401 |
| Jan 23, 2026 | 378.60 | 382.65 | 365.80 | 369.60 | 364.95 | -1.87% | 49,081 |
| Jan 22, 2026 | 376.50 | 381.65 | 375.10 | 376.65 | 371.91 | 0.36% | 72,890 |
| Jan 21, 2026 | 376.45 | 381.75 | 373.40 | 375.30 | 370.57 | -1.81% | 53,337 |
| Jan 20, 2026 | 387.90 | 387.90 | 380.10 | 382.20 | 377.39 | -1.79% | 75,595 |
| Jan 19, 2026 | 380.25 | 393.05 | 380.15 | 389.15 | 384.25 | 1.01% | 72,742 |
| Jan 16, 2026 | 389.85 | 389.85 | 381.05 | 385.25 | 380.40 | -1.18% | 60,989 |
| Jan 14, 2026 | 393.00 | 393.30 | 388.00 | 389.85 | 384.94 | -0.43% | 38,398 |
| Jan 13, 2026 | 396.30 | 399.00 | 389.70 | 391.55 | 386.62 | -1.88% | 60,672 |
| Jan 12, 2026 | 402.90 | 402.90 | 388.60 | 399.05 | 394.03 | -0.24% | 90,389 |
| Jan 9, 2026 | 401.40 | 405.65 | 395.00 | 400.00 | 394.96 | -0.58% | 101,507 |
| Jan 8, 2026 | 412.00 | 412.00 | 401.10 | 402.35 | 397.28 | -1.84% | 63,841 |
| Jan 7, 2026 | 409.15 | 415.00 | 409.15 | 409.90 | 404.74 | -0.65% | 43,171 |
| Jan 6, 2026 | 410.45 | 416.20 | 407.50 | 412.60 | 407.40 | -0.07% | 96,722 |