NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.80	40.79	39.80	40.17	-	-2.43%	145,038
Apr 1, 2026	42.47	42.47	41.10	41.17	41.17	1.65%	560,293
Mar 30, 2026	38.30	40.69	38.30	40.50	40.50	4.49%	2,456,591
Mar 27, 2026	36.38	38.81	36.30	38.76	38.76	4.84%	2,543,541
Mar 25, 2026	35.16	37.09	35.16	36.97	36.97	4.64%	1,391,450
Mar 24, 2026	33.88	35.33	32.01	35.33	35.33	4.99%	9,353,137
Mar 23, 2026	35.45	35.45	33.65	33.65	33.65	-5.00%	874,481
Mar 20, 2026	36.20	36.89	35.16	35.42	35.42	-2.45%	1,661,978
Mar 19, 2026	35.81	38.22	35.81	36.31	36.31	-0.79%	2,057,547
Mar 18, 2026	35.94	36.60	35.52	36.60	36.60	4.99%	780,024
Mar 17, 2026	33.90	34.86	33.03	34.86	34.86	5.00%	1,900,680
Mar 16, 2026	34.60	34.60	32.91	33.20	33.20	-2.52%	962,927
Mar 13, 2026	35.98	35.98	33.75	34.06	34.06	-3.10%	1,014,461
Mar 12, 2026	36.40	36.65	35.00	35.15	35.15	-3.91%	848,814
Mar 11, 2026	36.67	37.18	36.01	36.58	36.58	1.72%	955,832
Mar 10, 2026	35.01	36.25	35.01	35.96	35.96	3.16%	1,169,472
Mar 9, 2026	35.40	35.40	34.00	34.86	34.86	-1.94%	909,939
Mar 6, 2026	35.28	36.26	35.10	35.55	35.55	0.28%	1,045,528
Mar 5, 2026	36.99	37.48	34.47	35.45	35.45	-2.29%	2,610,954
Mar 4, 2026	36.97	36.97	35.55	36.28	36.28	-2.18%	963,698
Mar 2, 2026	37.06	37.97	36.35	37.09	37.09	-3.06%	1,768,515
Feb 27, 2026	38.61	39.00	38.10	38.26	38.26	-0.42%	1,266,784
Feb 26, 2026	39.31	39.51	37.99	38.42	38.42	-0.88%	1,665,087
Feb 25, 2026	40.31	40.84	38.51	38.76	38.76	-3.20%	1,346,791
Feb 24, 2026	41.08	41.34	39.70	40.04	40.04	-2.53%	3,910,694
Feb 23, 2026	40.90	41.67	38.38	41.08	41.08	3.29%	1,984,844
Feb 20, 2026	40.42	40.74	38.81	39.77	39.77	-1.61%	1,398,171
Feb 19, 2026	41.05	42.24	40.12	40.42	40.42	-1.53%	2,158,383
Feb 18, 2026	41.86	41.86	40.40	41.05	41.05	0.34%	1,076,584
Feb 17, 2026	41.38	41.95	40.30	40.91	40.91	-1.14%	938,445
Feb 16, 2026	42.68	42.68	41.13	41.38	41.38	0.22%	1,069,383
Feb 13, 2026	42.75	42.75	41.15	41.29	41.29	-2.71%	905,865
Feb 12, 2026	42.00	42.75	41.68	42.44	42.44	1.02%	1,091,948
Feb 11, 2026	43.40	43.40	41.49	42.01	42.01	-3.20%	1,950,982
Feb 10, 2026	46.25	46.43	43.40	43.40	43.40	-4.99%	1,952,566
Feb 9, 2026	45.40	46.27	44.58	45.68	45.68	3.49%	1,721,369
Feb 6, 2026	42.99	44.14	42.21	44.14	44.14	5.00%	1,533,814
Feb 5, 2026	41.40	42.20	40.28	42.04	42.04	4.40%	1,648,353
Feb 4, 2026	38.75	40.27	38.02	40.27	40.27	4.98%	932,223
Feb 3, 2026	37.49	38.36	36.92	38.36	38.36	4.98%	767,817
Feb 2, 2026	37.39	37.64	35.70	36.54	36.54	-2.64%	1,460,382
Feb 1, 2026	39.70	40.39	37.00	37.53	37.53	-2.54%	1,749,375
Jan 30, 2026	37.50	38.67	36.83	38.51	38.51	4.56%	1,571,753
Jan 29, 2026	35.60	37.00	35.60	36.83	36.83	2.91%	1,168,877
Jan 28, 2026	34.66	36.18	34.35	35.79	35.79	3.77%	1,183,136
Jan 27, 2026	35.49	35.89	33.94	34.49	34.49	-3.44%	1,238,576
Jan 23, 2026	36.50	36.91	35.10	35.72	35.72	-1.98%	940,090
Jan 22, 2026	36.67	36.99	35.86	36.44	36.44	1.70%	851,933
Jan 21, 2026	35.55	36.91	35.48	35.83	35.83	-1.40%	982,056
Jan 20, 2026	36.50	37.36	35.75	36.34	36.34	-0.52%	1,119,411