NSE:FMCGADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.84	46.65	45.43	45.86	45.86	0.04%	5,975
Sep 22, 2026	46.14	46.22	45.62	45.84	45.84	-0.80%	7,261
Sep 21, 2026	45.94	46.33	45.94	46.21	46.21	0.41%	7,063
Sep 18, 2026	46.18	46.18	45.75	46.02	46.02	0.13%	16,877
Sep 17, 2026	45.95	46.09	45.73	45.96	45.96	0.04%	37,341
Sep 16, 2026	45.65	45.98	45.33	45.94	45.94	0.64%	27,665
Sep 15, 2026	45.74	46.98	45.25	45.65	45.65	0.29%	31,238
Sep 11, 2026	45.40	45.60	45.01	45.52	45.52	0.26%	35,532
Sep 10, 2026	46.05	46.05	45.36	45.40	45.40	-1.63%	23,131
Sep 9, 2026	45.90	47.22	45.40	46.15	46.15	0.17%	21,150
Sep 8, 2026	45.91	46.24	45.70	46.07	46.07	0.30%	34,188
Sep 7, 2026	46.71	46.71	45.87	45.93	45.93	-0.69%	21,129
Sep 4, 2026	46.22	48.80	46.11	46.25	46.25	0.06%	47,656
Sep 3, 2026	46.45	46.45	46.15	46.22	46.22	-0.50%	32,744
Sep 2, 2026	46.50	46.68	46.18	46.45	46.45	-0.54%	9,246
Sep 1, 2026	46.83	46.86	46.48	46.70	46.70	-0.28%	45,182
Aug 31, 2026	46.84	47.70	46.60	46.83	46.83	-1.06%	34,359
Aug 28, 2026	47.47	47.90	46.84	47.33	47.33	-0.29%	37,492
Aug 27, 2026	47.62	48.88	47.26	47.47	47.47	-0.44%	9,558
Aug 26, 2026	47.86	48.03	47.60	47.68	47.68	-0.27%	9,527
Aug 25, 2026	47.48	47.82	47.48	47.81	47.81	0.34%	14,191
Aug 24, 2026	48.14	48.46	47.45	47.65	47.65	-0.54%	14,845
Aug 21, 2026	48.07	48.07	47.72	47.91	47.91	-0.33%	29,754
Aug 20, 2026	48.00	48.31	47.81	48.07	48.07	0.71%	53,421
Aug 19, 2026	48.00	48.11	47.66	47.73	47.73	-0.85%	21,566
Aug 18, 2026	49.54	49.54	48.04	48.14	48.14	-0.89%	33,472
Aug 17, 2026	48.89	48.91	48.36	48.57	48.57	-0.65%	13,691
Aug 14, 2026	48.92	49.15	48.81	48.89	48.89	-0.55%	2,827
Aug 13, 2026	48.64	49.19	48.64	49.16	49.16	0.70%	2,667
Aug 12, 2026	48.90	49.46	48.41	48.82	48.82	-0.61%	15,067
Aug 11, 2026	49.44	49.60	49.10	49.12	49.12	-0.99%	9,704
Aug 10, 2026	51.07	51.07	49.40	49.61	49.61	-0.44%	5,592
Aug 7, 2026	49.45	50.05	49.45	49.83	49.83	0.46%	4,168
Aug 6, 2026	49.53	49.67	49.45	49.60	49.60	0.96%	5,651
Aug 5, 2026	49.51	49.71	48.50	49.13	49.13	-0.65%	6,419
Aug 4, 2026	49.86	49.97	49.30	49.45	49.45	-1.10%	12,652
Aug 3, 2026	49.85	50.25	49.67	50.00	50.00	1.15%	7,978
Jul 31, 2026	49.62	49.62	49.35	49.43	49.43	-0.92%	6,457
Jul 30, 2026	49.99	50.10	49.57	49.89	49.89	-0.06%	6,267
Jul 29, 2026	49.61	49.98	49.61	49.92	49.92	0.58%	14,980
Jul 28, 2026	49.79	50.21	48.90	49.63	49.63	-0.36%	11,212
Jul 27, 2026	49.80	49.84	49.55	49.81	49.81	1.14%	6,305
Jul 24, 2026	49.15	49.35	49.05	49.25	49.25	-0.02%	6,909
Jul 23, 2026	49.55	49.57	49.08	49.26	49.26	-0.24%	4,299
Jul 22, 2026	48.96	49.47	48.76	49.38	49.38	0.47%	1,332
Jul 21, 2026	49.36	49.48	48.90	49.15	49.15	-1.74%	10,744
Jul 20, 2026	49.03	50.50	48.89	50.02	50.02	2.02%	3,239
Jul 17, 2026	48.45	49.04	48.45	49.03	49.03	0.86%	10,926
Jul 16, 2026	48.72	48.80	48.53	48.61	48.61	0.21%	1,080
Jul 15, 2026	48.79	48.79	48.44	48.51	48.51	-0.49%	7,193