Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 176.05
-5.85 (-3.22%)
At close: Sep 9, 2025
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 181.00 | 181.00 | 176.05 | 176.05 | 176.05 | -3.22% | 4,000 |
| Sep 8, 2025 | 184.00 | 190.95 | 181.90 | 181.90 | 181.90 | - | 11,000 |
| Sep 4, 2025 | 185.00 | 185.00 | 181.90 | 181.90 | 181.90 | - | 5,000 |
| Sep 3, 2025 | 180.00 | 181.90 | 180.00 | 181.90 | 181.90 | 2.19% | 5,000 |
| Sep 2, 2025 | 175.10 | 179.00 | 175.00 | 178.00 | 178.00 | 1.71% | 16,000 |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.00% | 1,000 |
| Aug 29, 2025 | 163.50 | 169.90 | 163.50 | 169.90 | 169.90 | 2.91% | 2,000 |
| Aug 28, 2025 | 164.55 | 170.00 | 164.55 | 165.10 | 165.10 | -4.68% | 12,000 |
| Aug 26, 2025 | 175.85 | 175.85 | 173.20 | 173.20 | 173.20 | -4.99% | 8,000 |
| Aug 22, 2025 | 178.75 | 182.30 | 178.75 | 182.30 | 182.30 | 1.99% | 6,000 |
| Aug 21, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 2.00% | 1,000 |
| Aug 20, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.31% | 1,000 |
| Aug 18, 2025 | 177.30 | 177.30 | 175.80 | 175.80 | 175.80 | -0.85% | 5,000 |
| Aug 14, 2025 | 176.00 | 177.30 | 176.00 | 177.30 | 177.30 | -0.39% | 4,000 |
| Aug 13, 2025 | 178.05 | 178.05 | 177.90 | 178.00 | 178.00 | -0.31% | 4,000 |
| Aug 12, 2025 | 177.75 | 178.55 | 177.75 | 178.55 | 178.55 | -1.49% | 6,000 |
| Aug 11, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | -2.00% | 5,000 |
| Aug 8, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -1.99% | 2,000 |
| Aug 7, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -2.00% | 1,000 |
| Aug 5, 2025 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | - | 5,000 |
| Aug 4, 2025 | 192.55 | 192.55 | 191.55 | 192.55 | 192.55 | 1.99% | 20,000 |
| Aug 1, 2025 | 185.20 | 188.80 | 185.20 | 188.80 | 188.80 | 2.00% | 5,000 |
| Jul 31, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 1.98% | 5,000 |
| Jul 30, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.99% | 4,000 |
| Jul 29, 2025 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | -1.98% | 4,000 |
| Jul 28, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -2.00% | 2,000 |
| Jul 25, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -1.98% | 4,000 |
| Jul 24, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.00% | 4,000 |
| Jul 23, 2025 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -1.98% | 1,000 |
| Jul 22, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -1.99% | 1,000 |
| Jul 21, 2025 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -2.00% | 2,000 |
| Jul 18, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -0.82% | 1,000 |
| Jul 17, 2025 | 207.95 | 207.95 | 206.55 | 206.55 | 206.55 | -1.99% | 6,000 |
| Jul 16, 2025 | 210.90 | 210.90 | 210.75 | 210.75 | 210.75 | -0.59% | 2,000 |
| Jul 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 4,000 |
| Jul 11, 2025 | 207.15 | 216.90 | 207.15 | 212.00 | 212.00 | 2.34% | 4,000 |
| Jul 10, 2025 | 197.80 | 207.65 | 197.80 | 207.15 | 207.15 | 4.73% | 4,000 |
| Jul 9, 2025 | 198.00 | 198.00 | 197.80 | 197.80 | 197.80 | 3.56% | 5,000 |
| Jul 8, 2025 | 185.40 | 191.50 | 185.40 | 191.00 | 191.00 | 4.49% | 10,000 |
| Jul 7, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - | 2,000 |
| Jul 4, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 5.00% | 1,000 |
| Jul 3, 2025 | 175.00 | 176.00 | 172.10 | 174.10 | 174.10 | -1.14% | 4,000 |
| Jul 2, 2025 | 182.00 | 182.00 | 176.10 | 176.10 | 176.10 | -3.48% | 6,000 |
| Jul 1, 2025 | 185.00 | 185.00 | 182.45 | 182.45 | 182.45 | -4.97% | 2,000 |
| Jun 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,000 |
| Jun 27, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,000 |
| Jun 26, 2025 | 192.00 | 192.10 | 192.00 | 192.00 | 192.00 | - | 4,000 |
| Jun 25, 2025 | 191.50 | 192.00 | 191.50 | 192.00 | 192.00 | - | 3,000 |
| Jun 24, 2025 | 195.00 | 201.40 | 192.00 | 192.00 | 192.00 | - | 8,000 |
| Jun 23, 2025 | 191.05 | 192.00 | 186.00 | 192.00 | 192.00 | 0.50% | 4,000 |