NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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