NSE:FDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	376.50	388.65	374.60	380.20	380.20	1.24%	130,703
May 7, 2026	371.45	380.20	371.45	375.55	375.55	1.10%	87,405
May 6, 2026	369.70	373.00	365.00	371.45	371.45	0.86%	74,686
May 5, 2026	371.85	379.50	366.50	368.30	368.30	-0.95%	25,058
May 4, 2026	364.50	379.00	364.00	371.85	371.85	2.03%	113,129
Apr 30, 2026	364.60	368.90	361.30	364.45	364.45	0.33%	49,563
Apr 29, 2026	363.10	367.65	362.20	363.25	363.25	-0.53%	25,741
Apr 28, 2026	365.00	371.85	362.15	365.20	365.20	-0.50%	31,309
Apr 27, 2026	367.50	372.45	362.85	367.05	367.05	0.25%	85,846
Apr 24, 2026	373.40	375.00	364.10	366.15	366.15	-1.56%	93,801
Apr 23, 2026	359.00	376.30	356.75	371.95	371.95	3.61%	259,990
Apr 22, 2026	360.20	363.50	357.60	359.00	359.00	-1.32%	35,892
Apr 21, 2026	362.00	367.95	359.30	363.80	363.80	1.07%	66,078
Apr 20, 2026	360.20	363.00	353.05	359.95	359.95	0.42%	66,527
Apr 17, 2026	355.00	361.95	354.25	358.45	358.45	0.74%	66,783
Apr 16, 2026	357.70	362.20	354.80	355.80	355.80	-0.31%	77,720
Apr 15, 2026	354.20	360.40	353.10	356.90	356.90	0.95%	86,916
Apr 13, 2026	349.00	354.40	341.55	353.55	353.55	0.57%	95,717
Apr 10, 2026	341.20	352.50	341.20	351.55	351.55	3.21%	102,144
Apr 9, 2026	347.80	347.90	338.00	340.60	340.60	-1.52%	49,822
Apr 8, 2026	345.00	348.55	340.05	345.85	345.85	1.96%	87,824
Apr 7, 2026	336.00	339.90	333.05	339.20	339.20	0.68%	31,453
Apr 6, 2026	331.20	338.40	328.40	336.90	336.90	1.10%	41,146
Apr 2, 2026	328.60	334.95	320.50	333.25	333.25	1.51%	82,355
Apr 1, 2026	325.50	333.65	325.50	328.30	328.30	2.24%	59,869
Mar 30, 2026	317.00	325.80	312.95	321.10	321.10	-	246,200
Mar 27, 2026	329.90	332.80	317.75	321.10	321.10	-2.67%	405,555
Mar 25, 2026	332.00	342.00	328.00	329.90	329.90	-0.38%	174,999
Mar 24, 2026	325.00	335.40	322.45	331.15	331.15	0.94%	158,703
Mar 23, 2026	330.60	332.00	325.00	328.05	328.05	-1.44%	172,330
Mar 20, 2026	338.40	343.30	330.60	332.85	332.85	-1.64%	110,869
Mar 19, 2026	337.05	345.45	331.85	338.40	338.40	0.40%	193,361
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