FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 356.90
+3.35 (0.95%)
Apr 15, 2026, 3:29 PM IST
NSE:FDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 368.50 | 370.60 | 357.95 | 362.15 | 362.15 | -1.62% | 60,404 |
| Mar 5, 2026 | 371.80 | 385.00 | 365.10 | 368.10 | 368.10 | -0.90% | 41,610 |
| Mar 4, 2026 | 371.30 | 374.40 | 351.60 | 371.45 | 371.45 | -0.16% | 78,887 |
| Mar 2, 2026 | 350.65 | 374.00 | 349.25 | 372.05 | 372.05 | 4.32% | 125,861 |
| Feb 27, 2026 | 364.90 | 364.90 | 350.35 | 356.65 | 356.65 | -1.80% | 51,646 |
| Feb 26, 2026 | 366.60 | 369.85 | 360.15 | 363.20 | 363.20 | -0.30% | 52,092 |
| Feb 25, 2026 | 370.20 | 370.60 | 362.00 | 364.30 | 364.30 | -1.23% | 46,679 |
| Feb 24, 2026 | 372.20 | 375.25 | 366.05 | 368.85 | 368.85 | -1.42% | 76,713 |
| Feb 23, 2026 | 370.30 | 383.00 | 355.35 | 374.15 | 374.15 | 1.42% | 92,903 |
| Feb 20, 2026 | 375.05 | 377.00 | 366.40 | 368.90 | 368.90 | -2.03% | 51,746 |
| Feb 19, 2026 | 380.50 | 381.20 | 375.00 | 376.55 | 376.55 | -0.69% | 34,938 |
| Feb 18, 2026 | 380.50 | 383.20 | 375.90 | 379.15 | 379.15 | -0.12% | 58,724 |
| Feb 17, 2026 | 374.15 | 382.00 | 373.95 | 379.60 | 379.60 | 1.46% | 57,970 |
| Feb 16, 2026 | 374.00 | 376.45 | 369.95 | 374.15 | 374.15 | -0.57% | 59,982 |
| Feb 13, 2026 | 388.30 | 388.30 | 374.85 | 376.30 | 376.30 | -3.09% | 65,374 |
| Feb 12, 2026 | 393.05 | 395.10 | 380.00 | 388.30 | 388.30 | -1.21% | 66,115 |
| Feb 11, 2026 | 394.80 | 399.50 | 384.80 | 393.05 | 393.05 | -1.02% | 98,205 |
| Feb 10, 2026 | 384.90 | 399.00 | 383.75 | 397.10 | 392.10 | 3.21% | 115,064 |
| Feb 9, 2026 | 372.00 | 387.50 | 369.00 | 384.75 | 379.91 | 4.42% | 112,130 |
| Feb 6, 2026 | 374.95 | 374.95 | 357.55 | 368.45 | 363.81 | -2.66% | 201,868 |
| Feb 5, 2026 | 386.75 | 393.30 | 369.00 | 378.50 | 373.73 | -2.15% | 183,038 |
| Feb 4, 2026 | 382.75 | 387.70 | 378.55 | 386.80 | 381.93 | 1.32% | 45,912 |
| Feb 3, 2026 | 392.60 | 393.00 | 378.60 | 381.75 | 376.94 | 1.31% | 47,808 |
| Feb 2, 2026 | 376.90 | 379.90 | 368.05 | 376.80 | 372.06 | -0.30% | 42,109 |
| Feb 1, 2026 | 374.55 | 380.25 | 366.15 | 377.95 | 373.19 | 0.05% | 38,938 |
| Jan 30, 2026 | 363.95 | 383.80 | 358.75 | 377.75 | 372.99 | 3.95% | 66,396 |