FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 409.05
-16.10 (-3.79%)
Dec 30, 2025, 3:29 PM IST
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 407.35 | 433.45 | 403.55 | 425.15 | 425.15 | 4.40% | 104,725 |
| Dec 26, 2025 | 411.75 | 412.00 | 406.05 | 407.25 | 407.25 | -0.46% | 39,539 |
| Dec 24, 2025 | 411.00 | 411.50 | 408.00 | 409.15 | 409.15 | -0.37% | 37,887 |
| Dec 23, 2025 | 410.45 | 414.40 | 410.00 | 410.65 | 410.65 | -0.42% | 28,195 |
| Dec 22, 2025 | 412.05 | 418.60 | 409.95 | 412.40 | 412.40 | 0.34% | 48,794 |
| Dec 19, 2025 | 415.00 | 417.40 | 408.15 | 411.00 | 411.00 | -0.57% | 44,583 |
| Dec 18, 2025 | 418.00 | 418.00 | 408.80 | 413.35 | 413.35 | -0.37% | 49,902 |
| Dec 17, 2025 | 420.85 | 421.50 | 412.25 | 414.90 | 414.90 | -1.41% | 25,451 |
| Dec 16, 2025 | 419.00 | 423.80 | 416.85 | 420.85 | 420.85 | 0.01% | 44,492 |
| Dec 15, 2025 | 419.00 | 423.00 | 414.50 | 420.80 | 420.80 | 0.45% | 39,063 |
| Dec 12, 2025 | 427.40 | 427.85 | 415.40 | 418.90 | 418.90 | -2.13% | 69,872 |
| Dec 11, 2025 | 423.15 | 432.80 | 420.15 | 428.00 | 428.00 | 1.15% | 273,891 |
| Dec 10, 2025 | 415.00 | 424.90 | 414.65 | 423.15 | 423.15 | 1.29% | 76,480 |
| Dec 9, 2025 | 414.70 | 419.90 | 410.00 | 417.75 | 417.75 | 0.66% | 48,458 |
| Dec 8, 2025 | 414.05 | 417.70 | 411.15 | 415.00 | 415.00 | 0.23% | 66,975 |
| Dec 5, 2025 | 411.35 | 417.00 | 410.40 | 414.05 | 414.05 | -0.01% | 43,781 |
| Dec 4, 2025 | 416.00 | 420.50 | 409.40 | 414.10 | 414.10 | 0.24% | 349,606 |
| Dec 3, 2025 | 413.80 | 415.90 | 408.25 | 413.10 | 413.10 | -0.17% | 55,307 |
| Dec 2, 2025 | 407.50 | 414.90 | 407.00 | 413.80 | 413.80 | 1.38% | 138,651 |
| Dec 1, 2025 | 414.45 | 417.30 | 407.95 | 408.15 | 408.15 | -1.51% | 79,887 |
| Nov 28, 2025 | 413.20 | 417.65 | 411.00 | 414.40 | 414.40 | -0.19% | 39,773 |
| Nov 27, 2025 | 422.00 | 422.00 | 410.40 | 415.20 | 415.20 | -0.86% | 71,896 |
| Nov 26, 2025 | 417.90 | 421.00 | 414.95 | 418.80 | 418.80 | 0.41% | 48,739 |
| Nov 25, 2025 | 413.30 | 418.45 | 406.00 | 417.10 | 417.10 | 1.88% | 72,489 |
| Nov 24, 2025 | 409.00 | 419.95 | 407.00 | 409.40 | 409.40 | -0.39% | 202,060 |
| Nov 21, 2025 | 413.95 | 416.10 | 408.05 | 411.00 | 411.00 | -0.71% | 54,074 |
| Nov 20, 2025 | 409.80 | 415.50 | 408.60 | 413.95 | 413.95 | 0.79% | 63,893 |
| Nov 19, 2025 | 409.75 | 413.10 | 406.70 | 410.70 | 410.70 | 0.23% | 115,609 |
| Nov 18, 2025 | 412.50 | 415.40 | 408.90 | 409.75 | 409.75 | -0.71% | 50,634 |
| Nov 17, 2025 | 408.00 | 421.10 | 407.95 | 412.70 | 412.70 | 0.95% | 135,072 |
| Nov 14, 2025 | 409.95 | 411.00 | 408.00 | 408.80 | 408.80 | -0.35% | 43,840 |
| Nov 13, 2025 | 407.05 | 414.45 | 407.05 | 410.25 | 410.25 | 0.75% | 104,403 |
| Nov 12, 2025 | 408.60 | 411.20 | 406.05 | 407.20 | 407.20 | -0.44% | 189,604 |
| Nov 11, 2025 | 412.10 | 414.40 | 406.00 | 409.00 | 409.00 | -1.16% | 146,352 |
| Nov 10, 2025 | 426.05 | 427.70 | 412.00 | 413.80 | 413.80 | -2.88% | 153,520 |
| Nov 7, 2025 | 421.65 | 431.80 | 417.80 | 426.05 | 426.05 | 1.04% | 209,077 |
| Nov 6, 2025 | 430.20 | 431.00 | 405.00 | 421.65 | 421.65 | -5.71% | 802,159 |
| Nov 4, 2025 | 465.00 | 466.85 | 442.90 | 447.20 | 447.20 | -2.81% | 126,993 |
| Nov 3, 2025 | 463.85 | 473.60 | 454.50 | 460.15 | 460.15 | -0.11% | 411,425 |
| Oct 31, 2025 | 451.75 | 464.90 | 450.05 | 460.65 | 460.65 | 1.97% | 252,550 |
| Oct 30, 2025 | 442.90 | 455.00 | 438.80 | 451.75 | 451.75 | 2.59% | 225,715 |
| Oct 29, 2025 | 430.05 | 443.25 | 430.05 | 440.35 | 440.35 | 1.92% | 101,725 |
| Oct 28, 2025 | 432.65 | 438.95 | 429.15 | 432.05 | 432.05 | 0.09% | 151,352 |
| Oct 27, 2025 | 430.25 | 438.10 | 430.00 | 431.65 | 431.65 | 0.33% | 74,529 |
| Oct 24, 2025 | 436.00 | 438.95 | 429.60 | 430.25 | 430.25 | -1.72% | 337,913 |
| Oct 23, 2025 | 446.40 | 450.00 | 437.00 | 437.80 | 437.80 | -2.45% | 174,824 |
| Oct 21, 2025 | 437.45 | 451.90 | 437.45 | 448.80 | 448.80 | 3.16% | 30,191 |
| Oct 20, 2025 | 439.90 | 440.20 | 432.35 | 435.05 | 435.05 | -0.62% | 64,352 |
| Oct 17, 2025 | 432.15 | 444.85 | 432.15 | 437.75 | 437.75 | 0.47% | 60,468 |
| Oct 16, 2025 | 436.60 | 439.90 | 434.80 | 435.70 | 435.70 | -0.15% | 111,297 |