Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 152.00
-1.55 (-1.01%)
Jul 24, 2026, 11:18 AM IST
Fidel Softech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 153.55 | 153.55 | 152.00 | 152.00 | 152.00 | -1.01% | 2,000 |
| Jul 23, 2026 | 153.50 | 153.55 | 153.50 | 153.55 | 153.55 | -0.03% | 3,000 |
| Jul 22, 2026 | 152.75 | 154.00 | 146.05 | 153.60 | 153.60 | 1.72% | 22,000 |
| Jul 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.17% | 3,000 |
| Jul 20, 2026 | 151.25 | 151.25 | 150.10 | 151.25 | 151.25 | - | 8,000 |
| Jul 17, 2026 | 151.20 | 151.25 | 151.20 | 151.25 | 151.25 | -3.94% | 2,000 |
| Jul 16, 2026 | 159.00 | 159.70 | 159.00 | 159.70 | 157.45 | 2.37% | 2,000 |
| Jul 15, 2026 | 155.65 | 156.00 | 151.00 | 156.00 | 153.80 | 0.22% | 5,000 |
| Jul 14, 2026 | 141.05 | 158.40 | 139.00 | 155.65 | 153.46 | 5.96% | 14,000 |
| Jul 13, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 144.83 | - | 1,000 |
| Jul 10, 2026 | 148.00 | 148.00 | 146.75 | 146.90 | 144.83 | -1.21% | 4,000 |
| Jul 9, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 146.60 | 3.41% | 1,000 |
| Jul 8, 2026 | 144.50 | 144.50 | 143.80 | 143.80 | 141.77 | 0.49% | 3,000 |
| Jul 7, 2026 | 149.50 | 149.75 | 143.10 | 143.10 | 141.08 | 0.03% | 4,000 |
| Jul 6, 2026 | 145.00 | 145.50 | 143.05 | 143.05 | 141.03 | -0.10% | 13,000 |
| Jul 3, 2026 | 142.05 | 145.00 | 140.30 | 143.20 | 141.18 | 0.14% | 8,000 |
| Jul 2, 2026 | 143.00 | 143.05 | 143.00 | 143.00 | 140.99 | - | 4,000 |
| Jul 1, 2026 | 140.00 | 146.90 | 140.00 | 143.00 | 140.99 | -0.42% | 8,000 |
| Jun 30, 2026 | 130.00 | 147.90 | 130.00 | 143.60 | 141.58 | -7.32% | 6,000 |
| Jun 29, 2026 | 159.00 | 159.00 | 154.95 | 154.95 | 152.77 | 3.44% | 2,000 |
| Jun 25, 2026 | 150.00 | 150.00 | 148.00 | 149.80 | 147.69 | -0.13% | 7,000 |
| Jun 23, 2026 | 151.20 | 151.20 | 150.00 | 150.00 | 147.89 | -0.73% | 3,000 |
| Jun 22, 2026 | 154.95 | 154.95 | 150.00 | 151.10 | 148.97 | - | 6,000 |
| Jun 19, 2026 | 155.05 | 157.45 | 150.15 | 151.10 | 148.97 | -3.76% | 10,000 |
| Jun 18, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 154.79 | 1.19% | 7,000 |
| Jun 17, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 152.96 | - | 2,000 |
| Jun 16, 2026 | 156.30 | 156.30 | 155.15 | 155.15 | 152.96 | -2.48% | 2,000 |
| Jun 15, 2026 | 160.00 | 161.25 | 159.10 | 159.10 | 156.86 | -0.56% | 4,000 |
| Jun 12, 2026 | 160.00 | 160.20 | 160.00 | 160.00 | 157.75 | -3.18% | 6,000 |
| Jun 11, 2026 | 171.95 | 174.75 | 164.10 | 165.25 | 162.92 | 0.33% | 6,000 |
| Jun 10, 2026 | 166.50 | 167.00 | 164.30 | 164.70 | 162.38 | 1.35% | 4,000 |
| Jun 9, 2026 | 150.00 | 162.50 | 150.00 | 162.50 | 160.21 | 7.62% | 10,000 |
| Jun 8, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 148.87 | 0.67% | 3,000 |
| Jun 5, 2026 | 157.20 | 157.20 | 150.00 | 150.00 | 147.89 | -4.21% | 9,000 |
| Jun 4, 2026 | 155.55 | 160.00 | 155.55 | 156.60 | 154.39 | 3.37% | 4,000 |
| Jun 3, 2026 | 155.50 | 156.00 | 151.50 | 151.50 | 149.37 | -6.54% | 4,000 |
| Jun 2, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 159.82 | -0.09% | 1,000 |
| Jun 1, 2026 | 162.80 | 164.50 | 162.05 | 162.25 | 159.96 | -0.34% | 10,000 |
| May 29, 2026 | 168.00 | 168.00 | 156.50 | 162.80 | 160.51 | -3.10% | 15,000 |
| May 27, 2026 | 168.00 | 168.00 | 167.00 | 168.00 | 165.63 | - | 3,000 |
| May 26, 2026 | 158.00 | 168.00 | 156.00 | 168.00 | 165.63 | 7.87% | 8,000 |
| May 25, 2026 | 157.50 | 161.00 | 150.00 | 155.75 | 153.56 | -1.42% | 17,000 |
| May 22, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 155.77 | -3.63% | 3,000 |
| May 21, 2026 | 167.50 | 167.50 | 163.95 | 163.95 | 161.64 | -0.03% | 3,000 |
| May 20, 2026 | 161.05 | 164.00 | 161.05 | 164.00 | 161.69 | -3.50% | 4,000 |
| May 19, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 167.56 | 7.19% | 3,000 |
| May 18, 2026 | 150.00 | 160.05 | 150.00 | 158.55 | 156.32 | -4.49% | 10,000 |
| May 15, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 163.66 | -2.35% | 7,000 |
| May 14, 2026 | 177.00 | 177.00 | 170.00 | 170.00 | 167.60 | -3.68% | 4,000 |
| May 13, 2026 | 188.00 | 188.00 | 176.00 | 176.50 | 174.01 | -8.55% | 6,000 |