NSE:FISCHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	38.27	38.43	37.45	37.55	-	-1.88%	1,927,679
Jul 13, 2026	38.67	38.90	37.67	38.27	38.27	-1.03%	1,937,962
Jul 10, 2026	38.30	38.91	37.40	38.67	38.67	1.52%	4,734,054
Jul 9, 2026	37.61	38.53	37.13	38.09	38.09	2.59%	1,955,208
Jul 8, 2026	37.71	38.90	36.54	37.13	37.13	-1.09%	2,088,821
Jul 7, 2026	38.28	38.30	35.98	37.54	37.54	-1.00%	2,615,375
Jul 6, 2026	39.29	39.29	37.35	37.92	37.92	-3.49%	2,101,903
Jul 3, 2026	39.99	40.32	38.33	39.29	39.29	1.13%	2,446,076
Jul 2, 2026	40.60	41.38	38.52	38.85	38.85	-5.17%	2,512,085
Jul 1, 2026	41.90	42.37	40.60	40.97	40.97	-1.80%	4,705,897
Jun 30, 2026	38.90	42.11	38.52	41.72	41.72	8.96%	9,859,221
Jun 29, 2026	37.05	38.54	36.29	38.29	38.29	3.60%	2,606,145
Jun 25, 2026	36.39	37.51	34.84	36.96	36.96	2.30%	2,205,570
Jun 24, 2026	35.23	36.60	34.66	36.13	36.13	2.76%	1,134,515
Jun 23, 2026	35.55	35.60	34.50	35.16	35.16	0.11%	2,018,301
Jun 22, 2026	35.50	36.29	34.25	35.12	35.12	-2.28%	1,197,453
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