FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 411.00
-2.25 (-0.54%)
Jul 22, 2026, 3:29 PM IST
NSE:FDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 414.40 | 419.10 | 410.35 | 413.25 | 413.25 | -1.11% | 92,428 |
| Jul 20, 2026 | 421.40 | 426.00 | 415.50 | 417.90 | 417.90 | -0.52% | 74,183 |
| Jul 17, 2026 | 422.00 | 422.60 | 413.55 | 420.10 | 420.10 | -0.38% | 86,854 |
| Jul 16, 2026 | 425.80 | 427.15 | 414.35 | 421.70 | 421.70 | -0.57% | 127,975 |
| Jul 15, 2026 | 423.00 | 426.95 | 421.80 | 424.10 | 424.10 | 0.58% | 52,937 |
| Jul 14, 2026 | 428.00 | 431.85 | 420.35 | 421.65 | 421.65 | -1.48% | 81,286 |
| Jul 13, 2026 | 427.00 | 435.00 | 424.05 | 428.00 | 428.00 | -0.99% | 108,030 |
| Jul 10, 2026 | 433.80 | 436.80 | 423.10 | 432.30 | 432.30 | 0.05% | 171,808 |
| Jul 9, 2026 | 421.70 | 442.00 | 421.70 | 432.10 | 432.10 | 2.05% | 313,676 |
| Jul 8, 2026 | 421.10 | 432.95 | 416.75 | 423.40 | 423.40 | -0.65% | 239,334 |
| Jul 7, 2026 | 430.00 | 434.00 | 422.75 | 426.15 | 426.15 | -1.00% | 127,298 |
| Jul 6, 2026 | 434.50 | 435.50 | 428.00 | 430.45 | 430.45 | -0.77% | 124,705 |
| Jul 3, 2026 | 434.50 | 437.00 | 427.20 | 433.80 | 433.80 | -0.10% | 208,480 |
| Jul 2, 2026 | 431.95 | 435.65 | 428.00 | 434.25 | 434.25 | 0.86% | 237,110 |
| Jul 1, 2026 | 423.00 | 431.90 | 421.85 | 430.55 | 430.55 | 1.58% | 262,214 |
| Jun 30, 2026 | 418.45 | 432.00 | 416.30 | 423.85 | 423.85 | 0.75% | 488,814 |
| Jun 29, 2026 | 408.30 | 424.00 | 405.15 | 420.70 | 420.70 | 3.04% | 378,608 |
| Jun 25, 2026 | 412.00 | 420.90 | 406.15 | 408.30 | 408.30 | -0.57% | 218,868 |
| Jun 24, 2026 | 413.00 | 421.50 | 405.15 | 410.65 | 410.65 | -0.35% | 412,325 |
| Jun 23, 2026 | 409.80 | 419.90 | 404.00 | 412.10 | 412.10 | 2.13% | 1,013,084 |
| Jun 22, 2026 | 387.15 | 407.00 | 387.15 | 403.50 | 403.50 | 3.63% | 449,704 |
| Jun 19, 2026 | 380.20 | 393.80 | 380.20 | 389.35 | 389.35 | 1.34% | 138,399 |
| Jun 18, 2026 | 382.25 | 387.55 | 380.20 | 384.20 | 384.20 | 0.89% | 117,271 |
| Jun 17, 2026 | 385.70 | 386.30 | 380.00 | 380.80 | 380.80 | -0.90% | 84,568 |
| Jun 16, 2026 | 386.40 | 389.40 | 381.20 | 384.25 | 384.25 | -0.14% | 116,435 |
| Jun 15, 2026 | 398.00 | 398.00 | 383.40 | 384.80 | 384.80 | -0.79% | 213,811 |
| Jun 12, 2026 | 383.00 | 389.70 | 377.35 | 387.85 | 387.85 | 2.36% | 268,976 |
| Jun 11, 2026 | 379.60 | 383.45 | 376.10 | 378.90 | 378.90 | -0.49% | 138,837 |
| Jun 10, 2026 | 390.00 | 395.25 | 379.10 | 380.75 | 380.75 | -3.24% | 181,547 |
| Jun 9, 2026 | 383.15 | 397.70 | 383.00 | 393.50 | 393.50 | 3.21% | 281,725 |
| Jun 8, 2026 | 376.00 | 393.00 | 373.25 | 381.25 | 381.25 | 0.07% | 327,397 |
| Jun 5, 2026 | 392.00 | 399.95 | 379.40 | 381.00 | 381.00 | -4.88% | 631,093 |
| Jun 4, 2026 | 399.55 | 421.00 | 396.00 | 400.55 | 400.55 | 0.44% | 970,024 |
| Jun 3, 2026 | 399.00 | 407.80 | 386.50 | 398.80 | 398.80 | 1.54% | 505,078 |
| Jun 2, 2026 | 387.00 | 396.45 | 385.25 | 392.75 | 392.75 | -0.61% | 526,006 |
| Jun 1, 2026 | 408.00 | 412.70 | 388.60 | 395.15 | 395.15 | -2.43% | 435,296 |
| May 29, 2026 | 429.00 | 429.50 | 399.90 | 405.00 | 405.00 | -5.72% | 2,408,123 |
| May 27, 2026 | 407.00 | 439.45 | 405.15 | 429.55 | 429.55 | 6.55% | 2,787,340 |
| May 26, 2026 | 371.20 | 414.90 | 369.35 | 403.15 | 403.15 | 9.15% | 1,902,382 |
| May 25, 2026 | 375.40 | 375.40 | 363.55 | 369.35 | 369.35 | -1.04% | 268,437 |
| May 22, 2026 | 368.90 | 379.90 | 360.05 | 373.25 | 373.25 | 2.99% | 370,941 |
| May 21, 2026 | 363.10 | 375.00 | 353.80 | 362.40 | 362.40 | -0.33% | 169,075 |
| May 20, 2026 | 362.60 | 366.00 | 354.30 | 363.60 | 363.60 | 0.28% | 82,496 |
| May 19, 2026 | 364.90 | 366.00 | 357.20 | 362.60 | 362.60 | 0.19% | 117,514 |
| May 18, 2026 | 362.00 | 367.00 | 353.80 | 361.90 | 361.90 | -1.16% | 129,573 |
| May 15, 2026 | 367.00 | 376.75 | 364.10 | 366.15 | 366.15 | -0.80% | 56,911 |
| May 14, 2026 | 366.45 | 374.20 | 362.20 | 369.10 | 369.10 | -0.16% | 55,755 |
| May 13, 2026 | 372.20 | 376.45 | 364.35 | 369.70 | 369.70 | -1.60% | 99,602 |
| May 12, 2026 | 380.40 | 385.20 | 371.25 | 375.70 | 375.70 | -1.24% | 111,051 |
| May 11, 2026 | 380.00 | 389.00 | 374.30 | 380.40 | 380.40 | 0.05% | 88,226 |