NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	25.57	25.94	25.17	25.18	25.18	0.96%	825,579
Nov 9, 2026	25.00	25.32	24.50	24.94	24.94	0.28%	309,687
Nov 8, 2026	24.80	24.99	24.30	24.87	24.87	2.35%	165,284
Nov 6, 2026	25.34	25.34	23.56	24.30	24.30	-2.88%	581,382
Nov 5, 2026	25.90	26.02	24.80	25.02	25.02	-0.83%	615,942
Nov 4, 2026	24.63	26.95	23.50	25.23	25.23	2.44%	2,889,856
Nov 3, 2026	24.68	25.17	24.42	24.63	24.63	-0.12%	560,546
Nov 2, 2026	24.95	25.36	24.50	24.66	24.66	-0.52%	353,321
Oct 30, 2026	25.93	26.07	24.50	24.79	24.79	-4.40%	738,559
Oct 29, 2026	26.55	26.58	25.58	25.93	25.93	-2.74%	3,282,116
Oct 28, 2026	24.84	26.85	24.84	26.66	26.66	4.39%	1,687,040
Oct 27, 2026	27.15	27.15	25.20	25.54	25.54	-5.41%	1,041,795
Oct 26, 2026	25.35	27.90	23.65	27.00	27.00	8.52%	4,055,694
Oct 23, 2026	23.87	26.37	21.78	24.88	24.88	4.23%	9,174,215
Oct 22, 2026	25.53	26.63	23.50	23.87	23.87	-5.01%	1,829,409
Oct 21, 2026	27.61	27.81	23.31	25.13	25.13	-11.11%	2,998,246
Oct 19, 2026	29.50	29.69	28.11	28.27	28.27	-4.69%	410,001
Oct 16, 2026	29.59	29.90	29.11	29.66	29.66	0.99%	681,310
Oct 15, 2026	29.70	30.14	29.24	29.37	29.37	-0.74%	423,618
Oct 14, 2026	30.25	30.38	29.41	29.59	29.59	-1.53%	358,810
Oct 13, 2026	29.99	30.45	29.27	30.05	30.05	0.47%	386,536
Oct 12, 2026	30.50	31.45	29.66	29.91	29.91	-1.51%	652,292
Oct 9, 2026	32.58	32.58	29.90	30.37	30.37	-4.97%	1,144,863
Oct 8, 2026	32.61	32.70	31.25	31.96	31.96	-2.05%	449,805
Oct 7, 2026	32.70	34.00	32.50	32.63	32.63	-1.54%	427,904
Oct 6, 2026	33.00	33.39	32.41	33.14	33.14	1.04%	169,925
Oct 5, 2026	33.50	33.83	32.66	32.80	32.80	-1.97%	335,833
Oct 1, 2026	34.39	34.39	32.61	33.46	33.46	-0.27%	220,491
Sep 30, 2026	33.68	34.70	33.35	33.55	33.55	-0.39%	284,295
Sep 29, 2026	34.90	35.50	32.85	33.68	33.68	-1.17%	1,344,456
Sep 28, 2026	35.18	35.18	33.03	34.08	34.08	-0.61%	782,768
Sep 25, 2026	34.90	35.99	33.76	34.29	34.29	0.18%	891,671
Sep 24, 2026	34.98	35.01	33.86	34.23	34.23	-2.28%	505,113
Sep 23, 2026	33.20	36.15	33.13	35.03	35.03	6.31%	2,948,354
Sep 22, 2026	33.23	34.01	32.68	32.95	32.95	0.40%	7,482,910
Sep 21, 2026	34.14	35.94	32.50	32.87	32.82	-0.84%	1,545,886
Sep 18, 2026	33.31	33.76	32.71	33.15	33.10	-0.45%	361,136
Sep 17, 2026	32.60	34.00	32.60	33.30	33.25	-0.60%	401,729
Sep 16, 2026	34.70	34.71	32.96	33.50	33.45	-1.53%	366,426
Sep 15, 2026	35.95	35.98	33.70	34.02	33.97	-5.16%	300,708
Sep 11, 2026	35.29	36.14	33.68	35.87	35.82	2.78%	580,113
Sep 10, 2026	35.01	35.55	34.59	34.90	34.85	0.35%	451,549
Sep 9, 2026	36.00	36.01	34.50	34.78	34.73	-2.19%	669,109
Sep 8, 2026	35.71	36.29	35.40	35.56	35.51	-0.45%	300,427
Sep 7, 2026	36.34	36.34	35.50	35.72	35.67	-0.89%	250,781
Sep 4, 2026	37.44	37.62	35.80	36.04	35.99	-2.67%	329,518
Sep 3, 2026	38.25	38.50	36.75	37.03	36.97	-1.86%	447,981
Sep 2, 2026	37.67	38.00	36.76	37.73	37.67	2.61%	651,361
Sep 1, 2026	35.48	37.10	34.67	36.77	36.71	4.43%	1,152,839
Aug 31, 2026	35.99	35.99	34.99	35.21	35.16	-0.65%	350,561