Fischer Medical Ventures Limited (NSE:FISCHER)
India · Delayed Price · Currency is INR 99.06
-8.01 (-7.48%)
Nov 4, 2025, 12:30 PM IST
Fischer Medical Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 109.00 | 109.01 | 103.00 | 103.65 | - | -3.19% | 309,434 |
| Nov 3, 2025 | 119.29 | 119.40 | 106.18 | 107.07 | 107.20 | -8.99% | 1,887,841 |
| Oct 31, 2025 | 121.00 | 121.00 | 116.90 | 117.65 | 117.65 | 0.17% | 2,002,300 |
| Oct 30, 2025 | 118.65 | 120.00 | 116.10 | 117.45 | 117.45 | 1.82% | 2,620,371 |
| Oct 29, 2025 | 118.65 | 121.45 | 113.05 | 115.35 | 115.35 | 5.73% | 11,183,951 |
| Oct 28, 2025 | 113.25 | 116.35 | 107.60 | 109.10 | 109.10 | -1.71% | 1,000,088 |
| Oct 27, 2025 | 104.50 | 113.85 | 101.00 | 111.00 | 111.00 | 6.63% | 1,732,410 |
| Oct 24, 2025 | 102.15 | 107.80 | 101.30 | 104.10 | 104.10 | 2.01% | 1,052,820 |
| Oct 23, 2025 | 101.85 | 104.25 | 100.10 | 102.05 | 102.05 | 2.72% | 420,849 |
| Oct 21, 2025 | 108.95 | 108.95 | 97.00 | 99.35 | 99.35 | 0.97% | 191,609 |
| Oct 20, 2025 | 94.00 | 99.25 | 92.10 | 98.40 | 98.40 | 5.07% | 573,902 |
| Oct 17, 2025 | 93.55 | 98.40 | 92.00 | 93.65 | 93.65 | -1.94% | 602,449 |
| Oct 16, 2025 | 94.15 | 96.80 | 93.25 | 95.50 | 95.50 | 2.08% | 90,692 |
| Oct 15, 2025 | 94.35 | 94.35 | 92.90 | 93.55 | 93.55 | -0.37% | 435,607 |
| Oct 14, 2025 | 99.10 | 99.25 | 93.05 | 93.90 | 93.90 | -4.38% | 79,225 |
| Oct 13, 2025 | 95.30 | 99.65 | 94.55 | 98.20 | 98.20 | 1.34% | 203,664 |
| Oct 10, 2025 | 95.00 | 98.15 | 91.40 | 96.90 | 96.90 | 1.63% | 619,190 |
| Oct 9, 2025 | 97.00 | 97.95 | 91.85 | 95.35 | 95.35 | -2.00% | 1,084,190 |
| Oct 8, 2025 | 101.80 | 101.80 | 96.65 | 97.30 | 97.30 | -3.76% | 292,809 |
| Oct 7, 2025 | 105.00 | 105.00 | 99.65 | 101.10 | 101.10 | -3.25% | 400,786 |
| Oct 6, 2025 | 113.90 | 113.90 | 104.25 | 104.50 | 104.50 | -2.75% | 175,897 |
| Oct 3, 2025 | 105.80 | 108.75 | 105.80 | 107.45 | 107.45 | -0.24% | 108,068 |
| Oct 1, 2025 | 112.10 | 112.55 | 107.00 | 107.71 | 107.71 | -2.96% | 237,280 |
| Sep 30, 2025 | 111.50 | 117.90 | 110.00 | 111.00 | 111.00 | 0.73% | 1,192,248 |
| Sep 29, 2025 | 113.40 | 114.20 | 108.60 | 110.20 | 110.20 | -3.16% | 167,069 |
| Sep 26, 2025 | 115.00 | 115.30 | 112.00 | 113.80 | 113.80 | -1.64% | 105,344 |
| Sep 25, 2025 | 117.90 | 118.20 | 114.80 | 115.70 | 115.70 | -1.11% | 625,851 |
| Sep 24, 2025 | 115.60 | 124.70 | 114.00 | 117.00 | 117.00 | 1.74% | 1,123,305 |
| Sep 23, 2025 | 112.50 | 118.50 | 112.00 | 115.00 | 115.00 | 1.86% | 703,496 |
| Sep 22, 2025 | 114.70 | 114.70 | 111.50 | 112.90 | 112.90 | -0.62% | 144,079 |
| Sep 19, 2025 | 113.90 | 115.00 | 111.70 | 113.60 | 113.60 | -0.18% | 166,519 |
| Sep 18, 2025 | 115.00 | 120.00 | 111.00 | 113.80 | 113.79 | 0.18% | 1,364,262 |
| Sep 17, 2025 | 115.00 | 117.40 | 109.30 | 113.60 | 113.60 | 0.35% | 923,606 |
| Sep 16, 2025 | 110.10 | 114.00 | 108.70 | 113.20 | 113.20 | 1.80% | 748,005 |
| Sep 15, 2025 | 112.40 | 116.40 | 105.20 | 111.20 | 111.20 | -1.85% | 437,327 |
| Sep 12, 2025 | 113.90 | 119.00 | 110.70 | 113.30 | 113.30 | 0.04% | 487,674 |
| Sep 11, 2025 | 116.80 | 119.44 | 110.41 | 113.26 | 113.26 | -2.44% | 1,888,070 |
| Sep 10, 2025 | 114.65 | 116.80 | 113.51 | 116.09 | 116.08 | 2.27% | 577,220 |
| Sep 9, 2025 | 115.00 | 115.80 | 112.27 | 113.51 | 113.51 | 0.12% | 824,640 |
| Sep 8, 2025 | 113.00 | 115.00 | 111.48 | 113.37 | 113.37 | 2.75% | 1,288,150 |
| Sep 5, 2025 | 109.03 | 112.05 | 109.03 | 110.34 | 110.34 | 1.20% | 563,050 |
| Sep 4, 2025 | 109.68 | 110.90 | 107.50 | 109.03 | 109.03 | 1.39% | 978,570 |
| Sep 3, 2025 | 107.21 | 110.00 | 106.71 | 107.53 | 107.53 | 1.13% | 815,230 |
| Sep 2, 2025 | 107.20 | 109.50 | 105.60 | 106.33 | 106.33 | 0.87% | 336,500 |
| Sep 1, 2025 | 106.73 | 106.73 | 104.60 | 105.41 | 105.41 | -0.26% | 328,090 |
| Aug 29, 2025 | 105.00 | 107.60 | 101.50 | 105.68 | 105.67 | 0.93% | 385,330 |
| Aug 28, 2025 | 105.60 | 107.53 | 103.00 | 104.71 | 104.71 | -1.36% | 422,010 |
| Aug 26, 2025 | 107.00 | 108.50 | 105.10 | 106.15 | 106.15 | -0.72% | 244,760 |
| Aug 25, 2025 | 105.12 | 108.20 | 104.81 | 106.92 | 106.91 | 2.73% | 271,270 |
| Aug 22, 2025 | 104.85 | 107.00 | 101.50 | 104.08 | 104.08 | -0.24% | 788,930 |