Fidel Softech Limited (NSE:FIDEL)
India · Delayed Price · Currency is INR 168.00
-7.00 (-4.00%)
Sep 25, 2026, 3:10 PM IST
Fidel Softech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -4.00% | 18,000 |
| Sep 24, 2026 | 175.00 | 175.25 | 175.00 | 175.00 | 175.00 | -0.14% | 3,000 |
| Sep 23, 2026 | 168.00 | 177.00 | 168.00 | 175.25 | 175.25 | 4.32% | 30,000 |
| Sep 22, 2026 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 2.44% | 40,000 |
| Sep 21, 2026 | 161.55 | 169.00 | 161.55 | 164.00 | 164.00 | 1.52% | 16,000 |
| Sep 18, 2026 | 155.85 | 165.30 | 155.85 | 161.55 | 161.55 | 2.64% | 39,000 |
| Sep 17, 2026 | 150.00 | 159.90 | 150.00 | 157.40 | 157.40 | 4.93% | 13,000 |
| Sep 16, 2026 | 156.40 | 156.40 | 150.00 | 150.00 | 150.00 | -5.06% | 5,000 |
| Sep 15, 2026 | 154.00 | 158.00 | 153.95 | 158.00 | 158.00 | 2.60% | 7,000 |
| Sep 11, 2026 | 146.00 | 156.00 | 144.80 | 154.00 | 154.00 | 10.20% | 43,000 |
| Sep 10, 2026 | 139.50 | 146.00 | 139.50 | 139.75 | 139.75 | -6.80% | 5,000 |
| Sep 9, 2026 | 135.50 | 149.95 | 135.50 | 149.95 | 149.95 | 9.05% | 9,000 |
| Sep 8, 2026 | 138.00 | 139.50 | 137.50 | 137.50 | 137.50 | -3.17% | 6,000 |
| Sep 7, 2026 | 137.30 | 142.00 | 137.30 | 142.00 | 142.00 | - | 5,000 |
| Sep 4, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.12% | 10,000 |
| Sep 3, 2026 | 140.00 | 141.00 | 137.15 | 139.05 | 139.05 | -1.38% | 5,000 |
| Sep 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 1,000 |
| Sep 1, 2026 | 136.05 | 142.00 | 135.05 | 142.00 | 142.00 | 1.43% | 4,000 |
| Aug 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.18% | 1,000 |
| Aug 27, 2026 | 132.50 | 144.60 | 132.50 | 144.60 | 144.60 | -0.31% | 6,000 |
| Aug 26, 2026 | 140.00 | 146.00 | 140.00 | 145.05 | 145.05 | 3.61% | 13,000 |
| Aug 25, 2026 | 138.95 | 140.00 | 138.95 | 140.00 | 140.00 | 1.49% | 3,000 |
| Aug 24, 2026 | 133.00 | 140.00 | 130.00 | 137.95 | 137.95 | -1.46% | 12,000 |
| Aug 21, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 4.48% | 4,000 |
| Aug 20, 2026 | 136.90 | 136.90 | 134.00 | 134.00 | 134.00 | 0.30% | 4,000 |
| Aug 19, 2026 | 134.10 | 140.00 | 130.25 | 133.60 | 133.60 | -1.22% | 11,000 |
| Aug 18, 2026 | 134.00 | 139.00 | 134.00 | 135.25 | 135.25 | -0.48% | 5,000 |
| Aug 14, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.04% | 1,000 |
| Aug 13, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - | 1,000 |
| Aug 12, 2026 | 136.00 | 137.25 | 133.05 | 135.95 | 135.95 | -0.98% | 20,000 |
| Aug 11, 2026 | 136.20 | 138.00 | 136.20 | 137.30 | 137.30 | -2.10% | 3,000 |
| Aug 10, 2026 | 138.55 | 141.00 | 134.00 | 140.25 | 140.25 | 1.23% | 7,000 |
| Aug 7, 2026 | 140.50 | 143.00 | 138.00 | 138.55 | 138.55 | -1.39% | 9,000 |
| Aug 6, 2026 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 2.93% | 3,000 |
| Aug 5, 2026 | 136.00 | 139.80 | 131.00 | 136.50 | 136.50 | -1.80% | 26,000 |
| Aug 4, 2026 | 139.05 | 139.50 | 139.00 | 139.00 | 139.00 | -1.07% | 8,000 |
| Aug 3, 2026 | 142.50 | 144.40 | 139.60 | 140.50 | 140.50 | -5.67% | 23,000 |
| Jul 31, 2026 | 140.00 | 152.60 | 133.00 | 148.95 | 148.95 | -0.27% | 36,000 |
| Jul 30, 2026 | 152.00 | 152.00 | 144.05 | 149.35 | 149.35 | -8.93% | 7,000 |
| Jul 27, 2026 | 152.00 | 166.00 | 150.00 | 164.00 | 164.00 | 7.89% | 33,000 |
| 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 |