FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 394.65
+0.45 (0.11%)
Nov 11, 2026, 1:15 PM IST
NSE:FDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 395.95 | 395.95 | 388.35 | 394.65 | 394.65 | 0.11% | 222,113 |
| Nov 9, 2026 | 395.00 | 395.45 | 389.50 | 394.20 | 394.20 | 0.41% | 168,140 |
| Nov 8, 2026 | 392.00 | 393.90 | 390.00 | 392.60 | 392.60 | 0.68% | 88,080 |
| Nov 6, 2026 | 390.10 | 392.00 | 387.55 | 389.95 | 389.95 | -0.37% | 135,325 |
| Nov 5, 2026 | 393.50 | 395.95 | 390.00 | 391.40 | 391.40 | 0.12% | 337,121 |
| Nov 4, 2026 | 388.60 | 393.70 | 386.20 | 390.95 | 390.95 | 0.60% | 238,394 |
| Nov 3, 2026 | 382.00 | 389.00 | 380.15 | 388.60 | 388.60 | 1.97% | 206,752 |
| Nov 2, 2026 | 380.00 | 382.00 | 376.25 | 381.10 | 381.10 | 1.09% | 165,051 |
| Oct 30, 2026 | 378.50 | 383.40 | 376.10 | 377.00 | 377.00 | -0.04% | 246,862 |
| Oct 29, 2026 | 375.00 | 385.55 | 372.60 | 377.15 | 377.15 | 0.16% | 674,289 |
| Oct 28, 2026 | 385.00 | 385.95 | 366.55 | 376.55 | 376.55 | 6.43% | 1,855,891 |
| Oct 27, 2026 | 347.70 | 356.40 | 346.75 | 353.80 | 353.80 | 2.12% | 195,344 |
| Oct 26, 2026 | 335.10 | 348.35 | 335.10 | 346.45 | 346.45 | 2.29% | 161,811 |
| Oct 23, 2026 | 342.30 | 346.60 | 330.20 | 338.70 | 338.70 | -0.51% | 172,360 |
| Oct 22, 2026 | 353.00 | 353.00 | 334.20 | 340.45 | 340.45 | 0.24% | 217,635 |
| Oct 21, 2026 | 346.00 | 348.40 | 337.00 | 339.65 | 339.65 | -1.11% | 70,385 |
| Oct 19, 2026 | 351.20 | 353.20 | 340.35 | 343.45 | 343.45 | -3.59% | 191,975 |
| Oct 16, 2026 | 352.70 | 364.90 | 343.70 | 356.25 | 356.25 | 1.38% | 91,489 |
| Oct 15, 2026 | 346.45 | 357.60 | 346.20 | 351.40 | 351.40 | 0.82% | 227,428 |
| Oct 14, 2026 | 338.00 | 350.80 | 335.85 | 348.55 | 348.55 | 2.98% | 105,223 |
| Oct 13, 2026 | 341.40 | 341.50 | 335.25 | 338.45 | 338.45 | -0.86% | 90,164 |
| Oct 12, 2026 | 331.15 | 344.00 | 330.15 | 341.40 | 341.40 | 3.41% | 144,826 |
| Oct 9, 2026 | 325.90 | 331.85 | 321.30 | 330.15 | 330.15 | 1.88% | 76,570 |
| Oct 8, 2026 | 328.30 | 330.00 | 321.40 | 324.05 | 324.05 | -1.37% | 113,874 |
| Oct 7, 2026 | 331.75 | 337.70 | 326.15 | 328.55 | 328.55 | -1.53% | 84,094 |
| Oct 6, 2026 | 333.80 | 338.00 | 332.05 | 333.65 | 333.65 | 0.71% | 113,050 |
| Oct 5, 2026 | 337.10 | 339.90 | 328.60 | 331.30 | 331.30 | -1.37% | 90,007 |
| Oct 1, 2026 | 339.00 | 342.85 | 332.20 | 335.90 | 335.90 | -1.03% | 107,854 |
| Sep 30, 2026 | 350.10 | 353.40 | 337.85 | 339.40 | 339.40 | -3.06% | 103,104 |
| Sep 29, 2026 | 341.30 | 351.90 | 340.15 | 350.10 | 350.10 | 1.89% | 111,778 |
| Sep 28, 2026 | 343.00 | 345.55 | 337.40 | 343.60 | 343.60 | 0.76% | 136,780 |
| Sep 25, 2026 | 345.25 | 348.00 | 339.25 | 341.00 | 341.00 | -1.36% | 111,248 |
| Sep 24, 2026 | 348.90 | 353.15 | 343.50 | 345.70 | 345.70 | -1.21% | 159,649 |
| Sep 23, 2026 | 356.50 | 357.80 | 349.00 | 349.95 | 349.95 | -1.84% | 128,884 |
| Sep 22, 2026 | 363.40 | 363.40 | 355.00 | 356.50 | 356.50 | -1.63% | 77,747 |
| Sep 21, 2026 | 350.15 | 365.60 | 350.15 | 362.40 | 362.40 | 2.81% | 203,702 |
| Sep 18, 2026 | 353.15 | 354.15 | 347.70 | 352.50 | 352.50 | 0.10% | 115,044 |
| Sep 17, 2026 | 351.00 | 353.70 | 347.30 | 352.15 | 352.15 | 0.56% | 89,270 |
| Sep 16, 2026 | 350.70 | 358.80 | 340.05 | 350.20 | 350.20 | 0.14% | 238,731 |
| Sep 15, 2026 | 340.00 | 354.85 | 339.75 | 349.70 | 349.70 | 2.42% | 470,213 |
| Sep 11, 2026 | 344.00 | 344.80 | 339.00 | 341.45 | 341.45 | -1.13% | 136,483 |
| Sep 10, 2026 | 356.75 | 356.75 | 344.55 | 345.35 | 345.35 | -2.53% | 115,269 |
| Sep 9, 2026 | 345.85 | 356.75 | 342.40 | 354.30 | 354.30 | 2.41% | 219,983 |
| Sep 8, 2026 | 343.00 | 347.50 | 341.95 | 345.95 | 345.95 | 1.11% | 62,726 |
| Sep 7, 2026 | 345.55 | 345.55 | 338.60 | 342.15 | 342.15 | -0.19% | 89,168 |
| Sep 4, 2026 | 343.00 | 351.80 | 341.55 | 342.80 | 342.80 | 0.35% | 120,312 |
| Sep 3, 2026 | 342.00 | 344.05 | 339.05 | 341.60 | 341.60 | 0.29% | 92,294 |
| Sep 2, 2026 | 334.25 | 344.60 | 328.80 | 340.60 | 340.60 | 2.10% | 159,404 |
| Sep 1, 2026 | 338.40 | 340.65 | 329.05 | 333.60 | 333.60 | -1.07% | 230,099 |
| Aug 31, 2026 | 342.50 | 343.00 | 329.50 | 337.20 | 337.20 | -1.55% | 214,510 |