Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 121.90
+1.85 (1.54%)
Mar 25, 2026, 3:11 PM IST
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 125.00 | 125.50 | 120.10 | 121.90 | 121.90 | 1.54% | 8,000 |
| Mar 24, 2026 | 118.50 | 121.90 | 115.60 | 120.05 | 120.05 | 2.52% | 13,000 |
| Mar 23, 2026 | 129.95 | 129.95 | 116.00 | 117.10 | 117.10 | -5.18% | 5,000 |
| Mar 20, 2026 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | -1.98% | 21,000 |
| Mar 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32% | 2,000 |
| Mar 17, 2026 | 129.05 | 134.00 | 125.50 | 126.40 | 126.40 | -2.02% | 7,000 |
| Mar 16, 2026 | 126.40 | 129.00 | 126.40 | 129.00 | 129.00 | -11.03% | 2,000 |
| Mar 13, 2026 | 121.00 | 145.00 | 121.00 | 145.00 | 145.00 | 16.56% | 2,000 |
| Mar 12, 2026 | 124.50 | 125.00 | 122.00 | 124.40 | 124.40 | 0.32% | 38,000 |
| Mar 11, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2.06% | 7,000 |
| Mar 9, 2026 | 129.00 | 129.00 | 121.50 | 121.50 | 121.50 | -5.81% | 3,000 |
| Mar 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 2,000 |
| Mar 4, 2026 | 116.55 | 129.00 | 116.55 | 129.00 | 129.00 | 0.78% | 8,000 |
| Mar 2, 2026 | 125.00 | 138.80 | 108.10 | 128.00 | 128.00 | -2.74% | 15,000 |
| Feb 27, 2026 | 126.00 | 134.40 | 126.00 | 131.60 | 131.60 | -3.09% | 4,000 |
| Feb 26, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - | 1,000 |
| Feb 25, 2026 | 134.00 | 135.80 | 134.00 | 135.80 | 135.80 | 2.88% | 2,000 |
| Feb 24, 2026 | 130.50 | 133.95 | 130.50 | 132.00 | 132.00 | - | 6,000 |
| Feb 23, 2026 | 130.05 | 132.00 | 130.05 | 132.00 | 132.00 | -7.98% | 7,000 |
| Feb 20, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 5.48% | 1,000 |
| Feb 19, 2026 | 140.00 | 140.00 | 135.05 | 136.00 | 136.00 | -2.86% | 3,000 |
| Feb 18, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1.45% | 3,000 |
| Feb 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | 1,000 |
| Feb 16, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.03% | 7,000 |
| Feb 13, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -3.65% | 4,000 |
| Feb 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,000 |
| Feb 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 4,000 |
| Feb 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 6,000 |
| Feb 9, 2026 | 144.95 | 144.95 | 140.00 | 140.00 | 140.00 | -1.41% | 2,000 |
| Feb 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -8.39% | 2,000 |
| Feb 4, 2026 | 158.75 | 158.75 | 149.00 | 155.00 | 155.00 | -0.51% | 6,000 |
| Feb 3, 2026 | 140.00 | 160.80 | 140.00 | 155.80 | 155.80 | 16.27% | 20,000 |
| Feb 1, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | -3.60% | 4,000 |
| Jan 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | 1,000 |
| Jan 29, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1.93% | 2,000 |
| Jan 27, 2026 | 132.45 | 132.45 | 127.25 | 129.50 | 129.50 | -1.30% | 11,000 |
| Jan 23, 2026 | 132.00 | 132.45 | 130.00 | 131.20 | 131.20 | -2.09% | 4,000 |
| Jan 21, 2026 | 130.00 | 135.00 | 128.05 | 134.00 | 134.00 | -2.19% | 10,000 |
| Jan 20, 2026 | 136.60 | 137.00 | 136.60 | 137.00 | 137.00 | 0.29% | 2,000 |
| Jan 16, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 1,000 |
| Jan 14, 2026 | 138.00 | 138.00 | 136.00 | 136.60 | 136.60 | -1.73% | 4,000 |
| Jan 13, 2026 | 129.50 | 141.95 | 127.05 | 139.00 | 139.00 | 10.23% | 8,000 |
| Jan 12, 2026 | 126.00 | 126.15 | 126.00 | 126.10 | 126.10 | 0.88% | 4,000 |
| Jan 9, 2026 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | -4.21% | 2,000 |
| Jan 8, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.88% | 1,000 |
| Jan 7, 2026 | 129.05 | 133.00 | 129.05 | 133.00 | 133.00 | -0.82% | 2,000 |
| Jan 6, 2026 | 134.00 | 134.15 | 134.00 | 134.10 | 134.10 | 0.26% | 3,000 |
| Jan 5, 2026 | 138.00 | 138.00 | 133.75 | 133.75 | 133.75 | -3.08% | 2,000 |
| Jan 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.31% | 1,000 |
| Jan 1, 2026 | 144.00 | 144.00 | 131.00 | 132.30 | 132.30 | 3.36% | 7,000 |