NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.19	39.25	37.77	37.96	37.96	-2.24%	985,838
Apr 29, 2026	39.99	40.62	38.67	38.83	38.83	-1.42%	1,480,711
Apr 28, 2026	38.36	39.50	37.52	39.39	39.39	4.70%	2,504,059
Apr 27, 2026	37.70	38.05	37.20	37.62	37.62	1.32%	928,456
Apr 24, 2026	37.51	37.73	36.76	37.13	37.13	-1.07%	924,968
Apr 23, 2026	37.33	37.90	36.60	37.53	37.53	0.54%	1,001,761
Apr 22, 2026	38.00	38.49	37.05	37.33	37.33	-4.28%	2,185,502
Apr 21, 2026	41.50	41.50	38.94	39.00	39.00	-4.83%	1,916,291
Apr 20, 2026	40.90	42.16	40.25	40.98	40.98	0.27%	3,480,253
Apr 17, 2026	40.99	41.52	39.67	40.87	40.87	0.57%	601,695
Apr 16, 2026	42.10	42.78	39.60	40.64	40.64	-1.38%	1,540,889
Apr 15, 2026	40.30	41.74	40.30	41.21	41.21	2.69%	897,606
Apr 13, 2026	39.90	41.29	39.28	40.13	40.13	-1.74%	982,995
Apr 10, 2026	41.50	42.30	40.15	40.84	40.84	-0.49%	1,206,744
Apr 9, 2026	41.79	41.79	40.57	41.04	41.04	0.51%	838,134
Apr 8, 2026	41.87	41.87	40.30	40.83	40.83	0.94%	1,145,112
Apr 7, 2026	41.50	41.75	40.10	40.45	40.45	-1.00%	1,315,609
Apr 6, 2026	40.64	41.10	39.80	40.86	40.86	0.54%	1,134,426
Apr 2, 2026	39.80	41.00	39.80	40.64	40.64	-1.29%	733,302
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