FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 475.40
-3.95 (-0.82%)
Aug 1, 2025, 3:29 PM IST
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 475.95 | 480.15 | 474.70 | 475.40 | 475.40 | -0.82% | 81,196 |
| Jul 31, 2025 | 480.00 | 485.00 | 473.10 | 479.35 | 479.35 | -1.16% | 95,075 |
| Jul 30, 2025 | 486.30 | 491.00 | 483.35 | 485.00 | 485.00 | -0.27% | 30,598 |
| Jul 29, 2025 | 490.40 | 490.70 | 480.90 | 486.30 | 486.30 | -0.17% | 42,293 |
| Jul 28, 2025 | 494.10 | 494.10 | 482.00 | 487.15 | 487.15 | -0.42% | 75,211 |
| Jul 25, 2025 | 485.30 | 495.90 | 483.40 | 489.20 | 489.20 | -0.23% | 101,779 |
| Jul 24, 2025 | 491.30 | 494.35 | 485.00 | 490.35 | 490.35 | 0.01% | 53,934 |
| Jul 23, 2025 | 491.95 | 492.80 | 486.00 | 490.30 | 490.30 | -0.04% | 62,211 |
| Jul 22, 2025 | 485.00 | 492.65 | 481.00 | 490.50 | 490.50 | 0.72% | 85,670 |
| Jul 21, 2025 | 488.60 | 490.00 | 481.00 | 487.00 | 487.00 | -0.51% | 93,029 |
| Jul 18, 2025 | 498.00 | 502.00 | 484.20 | 489.50 | 489.50 | -1.86% | 141,328 |
| Jul 17, 2025 | 495.00 | 501.85 | 490.60 | 498.80 | 498.80 | 0.49% | 68,020 |
| Jul 16, 2025 | 502.10 | 507.90 | 485.60 | 496.35 | 496.35 | -2.05% | 216,895 |
| Jul 15, 2025 | 490.00 | 511.95 | 490.00 | 506.75 | 506.75 | 3.51% | 246,675 |
| Jul 14, 2025 | 502.50 | 503.05 | 486.15 | 489.55 | 489.55 | -2.35% | 234,395 |
| Jul 11, 2025 | 505.00 | 508.00 | 499.55 | 501.35 | 501.35 | -0.99% | 72,219 |
| Jul 10, 2025 | 506.20 | 509.80 | 504.90 | 506.35 | 506.35 | 0.21% | 44,095 |
| Jul 9, 2025 | 504.25 | 510.80 | 503.00 | 505.30 | 505.30 | -0.30% | 121,888 |
| Jul 8, 2025 | 506.50 | 510.50 | 499.50 | 506.80 | 506.80 | -0.57% | 122,728 |
| Jul 7, 2025 | 496.75 | 514.75 | 496.75 | 509.70 | 509.70 | 4.15% | 838,501 |
| Jul 4, 2025 | 488.75 | 492.20 | 485.25 | 489.40 | 489.40 | 0.33% | 87,185 |
| Jul 3, 2025 | 486.00 | 492.20 | 486.00 | 487.80 | 487.80 | -0.28% | 56,696 |
| Jul 2, 2025 | 492.25 | 493.95 | 482.20 | 489.15 | 489.15 | -0.44% | 102,708 |
| Jul 1, 2025 | 487.50 | 494.85 | 475.00 | 491.30 | 491.30 | 0.78% | 304,689 |
| Jun 30, 2025 | 481.95 | 488.90 | 477.80 | 487.50 | 487.50 | 1.64% | 123,491 |
| Jun 27, 2025 | 476.90 | 488.55 | 473.15 | 479.65 | 479.65 | 1.06% | 215,771 |
| Jun 26, 2025 | 472.75 | 477.75 | 470.00 | 474.60 | 474.60 | 0.60% | 51,399 |
| Jun 25, 2025 | 478.00 | 482.45 | 468.90 | 471.75 | 471.75 | -1.22% | 84,825 |
| Jun 24, 2025 | 463.50 | 486.60 | 460.00 | 477.60 | 477.60 | 3.98% | 451,987 |
| Jun 23, 2025 | 452.95 | 461.90 | 448.20 | 459.30 | 459.30 | 0.95% | 69,159 |
| Jun 20, 2025 | 457.55 | 461.55 | 452.20 | 455.00 | 455.00 | -0.56% | 67,216 |
| Jun 19, 2025 | 466.70 | 472.05 | 455.00 | 457.55 | 457.55 | -2.32% | 109,236 |
| Jun 18, 2025 | 472.30 | 475.55 | 462.60 | 468.40 | 468.40 | -1.01% | 148,766 |
| Jun 17, 2025 | 486.00 | 490.30 | 471.00 | 473.20 | 473.20 | -3.48% | 213,863 |
| Jun 16, 2025 | 492.95 | 519.90 | 485.10 | 490.25 | 490.25 | 3.03% | 3,317,557 |
| Jun 13, 2025 | 454.90 | 479.90 | 452.05 | 475.85 | 475.85 | 3.28% | 335,602 |
| Jun 12, 2025 | 453.70 | 471.00 | 450.75 | 460.75 | 460.75 | 1.54% | 176,812 |
| Jun 11, 2025 | 444.40 | 459.20 | 441.50 | 453.75 | 453.75 | 2.30% | 125,894 |
| Jun 10, 2025 | 441.00 | 446.45 | 434.65 | 443.55 | 443.55 | 1.21% | 163,824 |
| Jun 9, 2025 | 433.00 | 440.05 | 428.00 | 438.25 | 438.25 | 2.11% | 169,743 |
| Jun 6, 2025 | 433.10 | 436.80 | 427.80 | 429.20 | 429.20 | -1.27% | 308,294 |
| Jun 5, 2025 | 437.60 | 443.80 | 431.00 | 434.70 | 434.70 | -0.66% | 76,966 |
| Jun 4, 2025 | 444.90 | 446.30 | 434.60 | 437.60 | 437.60 | -1.00% | 126,990 |
| Jun 3, 2025 | 440.00 | 444.15 | 436.85 | 442.00 | 442.00 | 0.78% | 105,568 |
| Jun 2, 2025 | 438.70 | 451.85 | 431.55 | 438.60 | 438.60 | -0.07% | 204,287 |
| May 30, 2025 | 447.00 | 449.00 | 436.50 | 438.90 | 438.90 | -0.89% | 184,916 |
| May 29, 2025 | 445.00 | 451.55 | 435.10 | 442.85 | 442.85 | -2.98% | 761,280 |
| May 28, 2025 | 462.95 | 464.95 | 452.50 | 456.45 | 456.45 | -0.66% | 41,207 |
| May 27, 2025 | 462.45 | 463.50 | 455.75 | 459.50 | 459.50 | 0.02% | 30,736 |
| May 26, 2025 | 468.90 | 469.75 | 455.10 | 459.40 | 459.40 | -1.48% | 51,377 |