Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 155.75
-2.25 (-1.42%)
May 25, 2026, 3:28 PM IST
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 157.50 | 161.00 | 157.05 | 161.00 | - | 1.90% | 10,000 |
| May 22, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -3.63% | 3,000 |
| May 21, 2026 | 167.50 | 167.50 | 163.95 | 163.95 | 163.95 | -0.03% | 3,000 |
| May 20, 2026 | 161.05 | 164.00 | 161.05 | 164.00 | 164.00 | -3.50% | 4,000 |
| May 19, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 7.19% | 3,000 |
| May 18, 2026 | 150.00 | 160.05 | 150.00 | 158.55 | 158.55 | -4.49% | 10,000 |
| May 15, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | -2.35% | 7,000 |
| May 14, 2026 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.68% | 4,000 |
| May 13, 2026 | 188.00 | 188.00 | 176.00 | 176.50 | 176.50 | -8.55% | 6,000 |
| May 11, 2026 | 194.95 | 194.95 | 180.00 | 193.00 | 193.00 | -1.03% | 8,000 |
| May 8, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 2.63% | 5,000 |
| May 7, 2026 | 188.15 | 195.00 | 188.15 | 190.00 | 190.00 | -0.76% | 4,000 |
| May 6, 2026 | 190.00 | 199.00 | 190.00 | 191.45 | 191.45 | 0.50% | 14,000 |
| May 5, 2026 | 188.50 | 196.00 | 184.50 | 190.50 | 190.50 | 1.25% | 27,000 |
| May 4, 2026 | 197.00 | 200.00 | 184.05 | 188.15 | 188.15 | 6.60% | 51,000 |
| Apr 30, 2026 | 165.50 | 177.00 | 165.50 | 176.50 | 176.50 | 2.32% | 18,000 |
| Apr 29, 2026 | 159.50 | 179.90 | 158.15 | 172.50 | 172.50 | 8.15% | 37,000 |
| Apr 28, 2026 | 160.00 | 164.00 | 151.05 | 159.50 | 159.50 | 2.21% | 46,000 |
| Apr 27, 2026 | 140.00 | 159.00 | 140.00 | 156.05 | 156.05 | 11.46% | 50,000 |
| Apr 24, 2026 | 140.00 | 140.00 | 139.95 | 140.00 | 140.00 | - | 3,000 |
| Apr 22, 2026 | 138.70 | 140.00 | 138.70 | 140.00 | 140.00 | 0.94% | 2,000 |
| Apr 21, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -6.60% | 1,000 |
| Apr 20, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 4.58% | 1,000 |
| Apr 17, 2026 | 133.00 | 142.00 | 133.00 | 142.00 | 142.00 | 1.43% | 6,000 |
| Apr 16, 2026 | 140.00 | 140.00 | 138.60 | 140.00 | 140.00 | -3.38% | 4,000 |
| Apr 15, 2026 | 137.00 | 144.90 | 137.00 | 144.90 | 144.90 | 0.28% | 4,000 |
| Apr 10, 2026 | 135.15 | 144.50 | 134.50 | 144.50 | 144.50 | 9.47% | 9,000 |
| Apr 9, 2026 | 145.00 | 146.00 | 132.00 | 132.00 | 132.00 | -8.33% | 4,000 |
| Apr 8, 2026 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 9.13% | 9,000 |
| Apr 7, 2026 | 135.95 | 135.95 | 131.95 | 131.95 | 131.95 | 5.56% | 2,000 |
| Mar 30, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 2,000 |
| Mar 27, 2026 | 122.00 | 129.00 | 119.95 | 128.00 | 128.00 | 5.00% | 21,000 |
| 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 |