NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	36.00	36.60	35.60	35.94	35.94	-0.96%	954,607
Jun 18, 2026	34.99	36.77	34.06	36.29	36.29	4.55%	1,242,244
Jun 17, 2026	34.54	35.49	34.19	34.71	34.71	0.70%	1,027,749
Jun 16, 2026	35.99	36.24	34.25	34.47	34.47	-3.61%	879,698
Jun 15, 2026	37.68	37.68	35.56	35.76	35.76	-1.08%	1,177,275
Jun 12, 2026	35.00	36.73	35.00	36.15	36.15	3.79%	1,103,382
Jun 11, 2026	31.44	35.00	31.44	34.83	34.83	9.46%	2,069,636
Jun 10, 2026	32.09	32.34	31.30	31.82	31.82	1.95%	815,768
Jun 9, 2026	32.99	32.99	31.05	31.21	31.21	-3.40%	1,163,141
Jun 8, 2026	33.19	33.80	32.02	32.31	32.31	-3.32%	861,387
Jun 5, 2026	34.39	35.78	33.07	33.42	33.42	-1.15%	1,107,889
Jun 4, 2026	33.10	34.47	32.30	33.81	33.81	2.99%	1,438,153
Jun 3, 2026	34.06	34.79	32.75	32.83	32.83	-4.65%	925,306
Jun 2, 2026	34.43	35.38	34.43	34.43	34.43	-4.99%	3,398,211
Jun 1, 2026	36.24	36.24	36.24	36.24	36.24	-4.98%	83,215
May 29, 2026	38.05	39.06	37.50	38.14	38.14	1.82%	1,019,009
May 27, 2026	38.04	38.17	37.02	37.46	37.46	-0.08%	893,833
May 26, 2026	37.69	39.01	37.20	37.49	37.49	-0.53%	976,894
May 25, 2026	37.68	38.30	37.10	37.69	37.69	3.32%	1,325,511
May 22, 2026	35.20	36.49	34.55	36.48	36.48	4.95%	1,032,896
May 21, 2026	35.74	36.49	34.60	34.76	34.76	-0.80%	979,448
May 20, 2026	34.40	35.75	34.20	35.04	35.04	1.27%	787,768
May 19, 2026	35.01	35.69	34.30	34.60	34.60	-0.49%	780,408
May 18, 2026	35.18	35.24	33.33	34.77	34.77	-0.29%	1,314,801
May 15, 2026	35.15	36.09	34.55	34.87	34.87	-0.80%	772,785
May 14, 2026	36.88	36.88	34.90	35.15	35.15	-1.40%	858,152
May 13, 2026	35.30	36.44	35.28	35.65	35.65	0.99%	761,358
May 12, 2026	35.31	36.34	35.05	35.30	35.30	-2.05%	583,155
May 11, 2026	37.95	37.95	35.78	36.04	36.04	-3.61%	1,139,026
May 8, 2026	37.72	37.74	37.06	37.39	37.39	-0.87%	1,015,433
May 7, 2026	38.51	39.27	37.51	37.72	37.72	-1.69%	947,162
May 6, 2026	39.00	39.30	38.07	38.37	38.37	-0.96%	852,557
May 5, 2026	37.15	39.77	37.15	38.74	38.74	2.27%	1,591,724
May 4, 2026	38.02	38.64	37.44	37.88	37.88	-0.21%	914,811
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