FDC Limited (NSE:FDC)
India · Delayed Price · Currency is INR 349.40
-0.55 (-0.16%)
Sep 24, 2026, 11:10 AM IST
NSE:FDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 348.90 | 352.55 | 346.60 | 350.65 | - | 0.20% | 10,682 |
| 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 |
| Aug 28, 2026 | 345.05 | 349.85 | 341.20 | 342.50 | 342.50 | -0.39% | 130,650 |
| Aug 27, 2026 | 347.25 | 348.50 | 340.25 | 343.85 | 343.85 | -0.98% | 84,955 |
| Aug 26, 2026 | 345.10 | 350.10 | 344.55 | 347.25 | 347.25 | 1.05% | 134,656 |
| Aug 25, 2026 | 344.30 | 350.60 | 340.85 | 343.65 | 343.65 | -0.19% | 97,739 |
| Aug 24, 2026 | 350.00 | 353.05 | 342.60 | 344.30 | 344.30 | -1.23% | 165,195 |
| Aug 21, 2026 | 351.00 | 353.00 | 347.00 | 348.60 | 348.60 | -0.44% | 96,904 |
| Aug 20, 2026 | 346.35 | 351.35 | 346.35 | 350.15 | 350.15 | 1.58% | 85,687 |
| Aug 19, 2026 | 349.10 | 352.75 | 339.10 | 344.70 | 344.70 | -1.95% | 149,521 |
| Aug 18, 2026 | 354.30 | 355.75 | 350.90 | 351.55 | 351.55 | -0.78% | 67,249 |
| Aug 17, 2026 | 355.50 | 356.00 | 350.00 | 354.30 | 354.30 | 0.03% | 97,966 |
| Aug 14, 2026 | 359.55 | 362.85 | 352.85 | 354.20 | 354.20 | -1.27% | 110,958 |
| Aug 13, 2026 | 354.70 | 364.35 | 351.05 | 358.75 | 358.75 | 1.41% | 181,178 |
| Aug 12, 2026 | 363.00 | 363.20 | 351.00 | 353.75 | 353.75 | -1.98% | 150,265 |
| Aug 11, 2026 | 361.75 | 363.50 | 354.10 | 360.90 | 360.90 | 0.15% | 272,970 |
| Aug 10, 2026 | 369.80 | 370.20 | 357.10 | 360.35 | 360.35 | -2.56% | 278,514 |
| Aug 7, 2026 | 370.00 | 375.85 | 367.00 | 369.80 | 369.80 | -0.05% | 238,037 |
| Aug 6, 2026 | 386.05 | 388.95 | 368.00 | 370.00 | 370.00 | -4.53% | 857,790 |
| Aug 5, 2026 | 403.20 | 422.45 | 381.10 | 387.55 | 387.55 | -3.75% | 2,325,803 |
| Aug 4, 2026 | 404.65 | 407.10 | 399.70 | 402.65 | 402.65 | -0.49% | 83,458 |
| Aug 3, 2026 | 409.80 | 425.05 | 399.05 | 404.65 | 404.65 | -1.26% | 464,734 |
| Jul 31, 2026 | 408.00 | 413.20 | 406.00 | 409.80 | 409.80 | 0.58% | 137,556 |
| Jul 30, 2026 | 412.00 | 415.00 | 405.35 | 407.45 | 407.45 | -1.65% | 102,640 |
| Jul 29, 2026 | 409.00 | 416.00 | 408.50 | 414.30 | 414.30 | 1.68% | 55,097 |
| Jul 28, 2026 | 417.10 | 417.95 | 404.90 | 407.45 | 407.45 | -2.31% | 86,917 |
| Jul 27, 2026 | 417.00 | 419.80 | 411.60 | 417.10 | 417.10 | 1.00% | 60,671 |
| Jul 24, 2026 | 399.50 | 416.05 | 397.05 | 412.95 | 412.95 | 2.92% | 96,778 |
| Jul 23, 2026 | 410.30 | 411.90 | 399.90 | 401.25 | 401.25 | -2.21% | 122,666 |
| Jul 22, 2026 | 411.05 | 414.55 | 401.30 | 410.30 | 410.30 | -0.71% | 146,791 |
| 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 |