Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 143.20
+0.20 (0.14%)
Jul 3, 2026, 1:13 PM IST
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 142.05 | 145.00 | 140.30 | 143.20 | 143.20 | 0.14% | 8,000 |
| Jul 2, 2026 | 143.00 | 143.05 | 143.00 | 143.00 | 143.00 | - | 4,000 |
| Jul 1, 2026 | 140.00 | 146.90 | 140.00 | 143.00 | 143.00 | -0.42% | 8,000 |
| Jun 30, 2026 | 130.00 | 147.90 | 130.00 | 143.60 | 143.60 | -7.32% | 6,000 |
| Jun 29, 2026 | 159.00 | 159.00 | 154.95 | 154.95 | 154.95 | 3.44% | 2,000 |
| Jun 25, 2026 | 150.00 | 150.00 | 148.00 | 149.80 | 149.80 | -0.13% | 7,000 |
| Jun 23, 2026 | 151.20 | 151.20 | 150.00 | 150.00 | 150.00 | -0.73% | 3,000 |
| Jun 22, 2026 | 154.95 | 154.95 | 150.00 | 151.10 | 151.10 | - | 6,000 |
| Jun 19, 2026 | 155.05 | 157.45 | 150.15 | 151.10 | 151.10 | -3.76% | 10,000 |
| Jun 18, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 1.19% | 7,000 |
| Jun 17, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - | 2,000 |
| Jun 16, 2026 | 156.30 | 156.30 | 155.15 | 155.15 | 155.15 | -2.48% | 2,000 |
| Jun 15, 2026 | 160.00 | 161.25 | 159.10 | 159.10 | 159.10 | -0.56% | 4,000 |
| Jun 12, 2026 | 160.00 | 160.20 | 160.00 | 160.00 | 160.00 | -3.18% | 6,000 |
| Jun 11, 2026 | 171.95 | 174.75 | 164.10 | 165.25 | 165.25 | 0.33% | 6,000 |
| Jun 10, 2026 | 166.50 | 167.00 | 164.30 | 164.70 | 164.70 | 1.35% | 4,000 |
| Jun 9, 2026 | 150.00 | 162.50 | 150.00 | 162.50 | 162.50 | 7.62% | 10,000 |
| Jun 8, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 3,000 |
| Jun 5, 2026 | 157.20 | 157.20 | 150.00 | 150.00 | 150.00 | -4.21% | 9,000 |
| Jun 4, 2026 | 155.55 | 160.00 | 155.55 | 156.60 | 156.60 | 3.37% | 4,000 |
| Jun 3, 2026 | 155.50 | 156.00 | 151.50 | 151.50 | 151.50 | -6.54% | 4,000 |
| Jun 2, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.09% | 1,000 |
| Jun 1, 2026 | 162.80 | 164.50 | 162.05 | 162.25 | 162.25 | -0.34% | 10,000 |
| May 29, 2026 | 168.00 | 168.00 | 156.50 | 162.80 | 162.80 | -3.10% | 15,000 |
| May 27, 2026 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 3,000 |
| May 26, 2026 | 158.00 | 168.00 | 156.00 | 168.00 | 168.00 | 7.87% | 8,000 |
| May 25, 2026 | 157.50 | 161.00 | 150.00 | 155.75 | 155.75 | -1.42% | 17,000 |
| 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 |