Fischer Medical Ventures Limited (NSE:FISCHER)
India · Delayed Price · Currency is INR 970.50
+8.10 (0.84%)
At close: Jul 31, 2025, 3:30 PM IST
Fischer Medical Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 965.00 | 968.05 | 945.60 | 956.20 | - | -1.47% | 1,366 |
| Jul 31, 2025 | 956.50 | 980.00 | 944.90 | 970.50 | - | 0.84% | 4,772 |
| Jul 30, 2025 | 941.15 | 979.95 | 923.75 | 962.40 | - | 2.26% | 4,278 |
| Jul 29, 2025 | 964.00 | 964.00 | 933.55 | 941.15 | - | -0.90% | 2,628 |
| Jul 28, 2025 | 968.00 | 968.60 | 941.55 | 949.70 | - | 0.43% | 7,863 |
| Jul 25, 2025 | 965.35 | 970.20 | 940.05 | 945.60 | - | -2.04% | 4,550 |
| Jul 24, 2025 | 980.00 | 980.00 | 955.65 | 965.30 | - | -0.90% | 21,732 |
| Jul 23, 2025 | 959.30 | 975.00 | 945.20 | 974.10 | - | 3.90% | 67,667 |
| Jul 22, 2025 | 930.00 | 941.00 | 920.00 | 937.50 | - | 0.07% | 15,968 |
| Jul 21, 2025 | 905.00 | 958.80 | 899.00 | 936.85 | - | 3.02% | 13,908 |
| Jul 18, 2025 | 950.10 | 960.00 | 900.00 | 909.35 | - | -4.36% | 6,893 |
| Jul 17, 2025 | 933.80 | 965.00 | 895.00 | 950.85 | - | 1.64% | 25,603 |
| Jul 16, 2025 | 799.00 | 954.65 | 799.00 | 935.50 | - | 17.59% | 68,017 |
| Jul 15, 2025 | 809.65 | 839.40 | 780.90 | 795.55 | - | -1.74% | 15,413 |
| Jul 14, 2025 | 849.00 | 865.00 | 796.55 | 809.65 | - | -3.96% | 37,528 |
| Jul 11, 2025 | 796.40 | 861.65 | 783.00 | 843.05 | - | 8.51% | 15,130 |
| Jul 10, 2025 | 839.90 | 839.90 | 771.75 | 776.95 | - | -4.64% | 4,957 |
| Jul 9, 2025 | 810.95 | 845.00 | 797.00 | 814.75 | - | 2.51% | 21,120 |
| Jul 8, 2025 | 806.00 | 815.05 | 791.90 | 794.80 | - | -1.13% | 1,655 |
| Jul 7, 2025 | 849.80 | 849.80 | 796.00 | 803.85 | - | -3.03% | 6,416 |
| Jul 4, 2025 | 846.75 | 857.95 | 826.00 | 828.95 | - | -2.05% | 4,689 |
| Jul 3, 2025 | 877.40 | 877.40 | 840.00 | 846.30 | - | -1.61% | 2,585 |
| Jul 2, 2025 | 918.00 | 918.00 | 855.00 | 860.15 | - | -1.83% | 4,959 |
| Jul 1, 2025 | 888.45 | 888.50 | 865.05 | 876.20 | - | -1.38% | 1,623 |
| Jun 30, 2025 | 861.00 | 890.00 | 845.00 | 888.50 | - | 2.65% | 17,415 |
| Jun 27, 2025 | 854.95 | 880.05 | 840.00 | 865.60 | - | 2.14% | 4,686 |
| Jun 26, 2025 | 856.00 | 856.00 | 827.30 | 847.45 | - | -0.16% | 3,660 |
| Jun 25, 2025 | 851.00 | 856.00 | 825.00 | 848.80 | - | -0.77% | 11,339 |
| Jun 24, 2025 | 835.00 | 860.25 | 821.00 | 855.35 | - | 0.69% | 73,265 |
| Jun 23, 2025 | 848.00 | 849.50 | 835.00 | 849.50 | - | 0.40% | 130 |
| Jun 20, 2025 | 834.00 | 850.95 | 834.00 | 846.15 | - | 0.49% | 185 |
| Jun 19, 2025 | 842.00 | 859.85 | 842.00 | 842.00 | - | -0.96% | 721 |
| Jun 18, 2025 | 844.00 | 869.00 | 840.00 | 850.15 | - | -0.11% | 1,426 |
| Jun 17, 2025 | 846.05 | 871.95 | 846.00 | 851.05 | - | -2.61% | 1,059 |
| Jun 16, 2025 | 821.05 | 875.00 | 821.05 | 873.85 | - | 2.84% | 4,176 |
| Jun 13, 2025 | 830.00 | 859.90 | 820.05 | 849.70 | - | 1.31% | 28,818 |
| Jun 12, 2025 | 845.00 | 861.70 | 836.90 | 838.75 | - | -2.66% | 116,714 |
| Jun 11, 2025 | 857.00 | 864.40 | 855.05 | 861.70 | - | 0.67% | 1,199 |
| Jun 10, 2025 | 855.00 | 875.00 | 850.00 | 856.00 | - | -0.52% | 1,239 |
| Jun 9, 2025 | 860.00 | 876.40 | 855.00 | 860.45 | - | -0.90% | 290 |
| Jun 6, 2025 | 880.00 | 883.90 | 850.10 | 868.30 | - | -0.99% | 44,482 |
| Jun 5, 2025 | 882.85 | 882.85 | 858.95 | 877.00 | - | 1.29% | 188 |
| Jun 4, 2025 | 885.00 | 885.00 | 854.25 | 865.80 | - | -2.17% | 25,810 |
| Jun 3, 2025 | 865.00 | 885.00 | 845.20 | 885.00 | - | 1.70% | 843 |
| Jun 2, 2025 | 900.00 | 900.00 | 845.05 | 870.20 | - | -2.00% | 1,291 |
| May 30, 2025 | 883.80 | 891.00 | 851.05 | 887.95 | - | 2.19% | 3,178 |
| May 29, 2025 | 842.35 | 875.00 | 826.50 | 868.95 | - | 0.27% | 24,558 |
| May 28, 2025 | 850.05 | 871.00 | 840.00 | 866.60 | - | 1.93% | 4,736 |
| May 27, 2025 | 827.00 | 855.95 | 827.00 | 850.20 | - | -0.85% | 1,470 |
| May 26, 2025 | 830.00 | 860.00 | 825.65 | 857.50 | - | 3.86% | 2,814 |