NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.98	34.98	34.20	34.66	-	-1.06%	181,579
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
Aug 28, 2026	35.53	36.50	34.89	35.44	35.39	0.48%	1,086,361
Aug 27, 2026	36.24	36.24	35.11	35.27	35.22	-2.16%	329,799
Aug 26, 2026	37.30	37.35	35.92	36.05	36.00	-2.38%	449,440
Aug 25, 2026	36.10	37.40	36.10	36.93	36.87	1.26%	567,350
Aug 24, 2026	38.14	38.39	35.70	36.47	36.41	-4.38%	1,227,530
Aug 21, 2026	39.15	39.15	37.71	38.14	38.08	-2.08%	862,598
Aug 20, 2026	39.50	39.70	38.50	38.95	38.89	-0.03%	586,697
Aug 19, 2026	38.39	39.95	37.36	38.96	38.90	2.18%	788,637
Aug 18, 2026	37.95	38.41	36.90	38.13	38.07	2.31%	3,418,002
Aug 17, 2026	37.01	37.64	35.62	37.27	37.21	-3.55%	608,248
Aug 14, 2026	38.95	39.74	38.16	38.64	38.58	-0.39%	438,494
Aug 13, 2026	37.98	39.20	37.61	38.79	38.73	3.00%	1,115,098
Aug 12, 2026	38.47	39.00	36.70	37.66	37.60	-2.11%	946,216
Aug 11, 2026	39.15	39.51	38.26	38.47	38.41	-1.31%	287,685
Aug 10, 2026	38.30	39.14	37.75	38.98	38.92	2.55%	1,779,778
Aug 7, 2026	37.60	38.87	37.20	38.01	37.95	1.50%	3,470,138
Aug 6, 2026	37.50	38.04	37.26	37.45	37.39	-0.58%	1,817,741
Aug 5, 2026	38.00	38.22	37.50	37.67	37.61	-0.58%	1,729,720
Aug 4, 2026	39.15	39.15	37.60	37.89	37.83	-2.02%	1,812,494
Aug 3, 2026	38.13	39.14	38.07	38.67	38.61	-1.18%	2,436,237
Jul 31, 2026	39.20	40.27	37.62	39.13	39.07	0.31%	4,576,082
Jul 30, 2026	35.74	39.33	35.36	39.01	38.95	9.09%	4,214,524
Jul 29, 2026	36.87	37.00	35.50	35.76	35.71	-3.01%	2,312,742
Jul 28, 2026	38.13	38.13	36.62	36.87	36.81	-2.20%	2,482,984
Jul 27, 2026	38.58	38.58	37.54	37.70	37.64	-0.63%	1,922,676
Jul 24, 2026	38.16	39.48	37.71	37.94	37.88	-2.79%	2,182,724
Jul 23, 2026	39.50	39.50	38.47	39.03	38.97	0.21%	2,009,481
Jul 22, 2026	40.41	40.41	38.90	38.95	38.89	-2.58%	2,036,025
Jul 21, 2026	39.92	41.00	39.60	39.98	39.92	0.15%	3,467,153
Jul 20, 2026	40.25	40.25	39.00	39.92	39.86	1.66%	3,857,681
Jul 17, 2026	38.50	39.80	37.77	39.27	39.21	1.76%	2,600,844
Jul 16, 2026	39.00	39.00	37.60	38.59	38.53	-0.08%	3,032,874