FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 464.95
-4.55 (-0.97%)
Aug 26, 2025, 3:29 PM IST
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 472.95 | 472.95 | 458.10 | 462.30 | 462.30 | -1.53% | 149,473 |
| Aug 25, 2025 | 478.20 | 478.20 | 468.00 | 469.50 | 469.50 | -1.09% | 141,368 |
| Aug 22, 2025 | 474.00 | 477.35 | 473.05 | 474.65 | 474.65 | -0.67% | 198,313 |
| Aug 21, 2025 | 477.60 | 479.45 | 474.90 | 477.85 | 477.85 | 0.05% | 36,314 |
| Aug 20, 2025 | 480.15 | 482.45 | 475.50 | 477.60 | 477.60 | -0.33% | 24,085 |
| Aug 19, 2025 | 474.15 | 483.35 | 474.15 | 479.20 | 479.20 | 0.60% | 30,367 |
| Aug 18, 2025 | 481.10 | 481.10 | 473.00 | 476.35 | 476.35 | -0.12% | 55,357 |
| Aug 14, 2025 | 483.65 | 486.85 | 475.00 | 476.90 | 476.90 | -1.30% | 41,070 |
| Aug 13, 2025 | 484.15 | 486.30 | 475.00 | 483.20 | 483.20 | -0.20% | 76,537 |
| Aug 12, 2025 | 484.80 | 487.05 | 480.85 | 484.15 | 484.15 | -0.13% | 55,959 |
| Aug 11, 2025 | 478.45 | 486.25 | 469.15 | 484.80 | 484.80 | 2.14% | 62,347 |
| Aug 8, 2025 | 482.00 | 496.75 | 473.00 | 474.65 | 474.65 | -0.48% | 208,738 |
| Aug 7, 2025 | 472.00 | 496.80 | 463.55 | 476.95 | 476.95 | 0.52% | 286,796 |
| Aug 6, 2025 | 480.00 | 480.00 | 472.00 | 474.50 | 474.50 | -0.41% | 76,632 |
| Aug 5, 2025 | 482.75 | 485.30 | 473.95 | 476.45 | 476.45 | -1.10% | 79,126 |
| Aug 4, 2025 | 472.00 | 485.00 | 471.60 | 481.75 | 481.75 | 1.34% | 51,137 |
| 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 |