Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 170.00
-3.55 (-2.05%)
At close: Oct 24, 2025
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 156.55 | 170.00 | 156.55 | 170.00 | 170.00 | -2.05% | 7,000 |
| Oct 23, 2025 | 170.00 | 173.60 | 170.00 | 173.55 | 173.55 | -0.03% | 5,000 |
| Oct 21, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.99% | 1,000 |
| Oct 20, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.03% | 1,000 |
| Oct 17, 2025 | 172.55 | 172.55 | 171.95 | 171.95 | 171.95 | 4.47% | 2,000 |
| Oct 16, 2025 | 168.00 | 168.00 | 162.10 | 164.60 | 164.60 | -5.65% | 8,000 |
| Oct 15, 2025 | 168.30 | 174.45 | 164.00 | 174.45 | 174.45 | 2.62% | 6,000 |
| Oct 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,000 |
| Oct 13, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | - | 2,000 |
| Oct 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 1,000 |
| Oct 9, 2025 | 151.00 | 174.85 | 151.00 | 174.00 | 174.00 | 6.26% | 4,000 |
| Oct 8, 2025 | 165.00 | 165.00 | 161.70 | 163.75 | 163.75 | -3.96% | 6,000 |
| Oct 3, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.99% | 1,000 |
| Oct 1, 2025 | 172.60 | 172.60 | 172.10 | 172.20 | 172.20 | 1.89% | 4,000 |
| Sep 30, 2025 | 168.00 | 173.00 | 168.00 | 169.00 | 169.00 | -6.11% | 5,000 |
| Sep 29, 2025 | 177.50 | 180.00 | 176.50 | 180.00 | 180.00 | - | 4,000 |
| Sep 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.28% | 1,000 |
| Sep 25, 2025 | 185.00 | 185.00 | 180.50 | 180.50 | 180.50 | -1.15% | 4,000 |
| Sep 24, 2025 | 183.70 | 183.70 | 181.00 | 182.60 | 182.60 | -0.60% | 8,000 |
| Sep 23, 2025 | 191.95 | 191.95 | 183.70 | 183.70 | 183.70 | -4.30% | 14,000 |
| Sep 22, 2025 | 187.40 | 192.00 | 180.00 | 191.95 | 191.95 | 2.43% | 7,000 |
| Sep 19, 2025 | 181.30 | 188.50 | 181.30 | 187.40 | 187.40 | 4.40% | 13,000 |
| Sep 18, 2025 | 180.00 | 184.10 | 177.55 | 179.50 | 179.50 | -3.47% | 11,000 |
| Sep 17, 2025 | 186.50 | 188.00 | 180.50 | 185.95 | 185.95 | 3.91% | 7,000 |
| Sep 16, 2025 | 179.90 | 179.90 | 175.00 | 178.95 | 178.95 | -2.74% | 5,000 |
| Sep 15, 2025 | 185.45 | 186.00 | 184.00 | 184.00 | 184.00 | 3.98% | 3,000 |
| Sep 12, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 3.48% | 1,000 |
| Sep 11, 2025 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -2.29% | 6,000 |
| Sep 10, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.60% | 12,000 |
| 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 |