FDC Limited - FDC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	421.65	426.05	426.05	431.8	417.8	208,419
November 06, 2025	430.2	421.65	421.65	431	405	802,159
November 04, 2025	465	447.2	447.2	466.85	442.9	127,006
November 03, 2025	463.85	460.15	460.15	473.6	454.5	412,184
October 31, 2025	451.75	460.65	460.65	464.9	450.05	252,550
October 30, 2025	442.9	451.75	451.75	455	438.8	225,715
October 29, 2025	430.05	440.35	440.35	443.25	430.05	101,780
October 28, 2025	432.65	432.05	432.05	438.95	429.15	151,352
October 27, 2025	430.25	431.65	431.65	438.1	430	74,529
October 24, 2025	436	430.25	430.25	438.95	429.6	337,913
October 23, 2025	446.4	437.8	437.8	450	437	174,824
October 21, 2025	437.45	448.8	448.8	451.9	437.45	30,191
October 20, 2025	439.9	435.05	435.05	440.2	432.35	64,352
October 17, 2025	432.15	437.75	437.75	444.85	432.15	60,468
October 16, 2025	436.6	435.7	435.7	439.9	434.8	111,315
October 15, 2025	436.15	436.35	436.35	439	433.3	231,323
October 14, 2025	446	436.15	436.15	448.3	434.5	70,178
October 13, 2025	455.4	446	446	455.4	442	89,210
October 10, 2025	450.4	456.05	456.05	457.75	449.85	56,649
October 09, 2025	447.55	449.4	449.4	458.6	443.5	80,117
October 08, 2025	453	449.25	449.25	458.1	447.3	39,867
October 07, 2025	465	455.55	455.55	466.65	454.1	78,841
October 06, 2025	465.4	465.65	465.65	476.4	458.4	113,961
October 03, 2025	460	461.35	461.35	463.35	453.7	49,231
October 01, 2025	446.2	457.3	457.3	459.85	441.4	74,776
September 30, 2025	446.25	442.3	442.3	453.15	441.1	55,313
September 29, 2025	450.1	448.35	448.35	456	446.1	46,316
September 26, 2025	460	454.15	454.15	461.6	451.25	102,151
September 25, 2025	475.05	464.15	464.15	476.5	462	76,507
September 24, 2025	477	477.7	477.7	484.4	469.05	154,809
September 23, 2025	481	478.1	478.1	483.6	472.8	127,619
September 22, 2025	489.55	484.05	484.05	494.95	480.1	277,771
September 19, 2025	478.55	486.85	486.85	527.8	478	5.18M
September 18, 2025	472.5	474.95	474.95	487	468.05	250,603
September 17, 2025	467.95	469.9	469.9	473.95	463.3	59,872
September 16, 2025	467.55	466.45	466.45	470.7	462.65	78,336
September 15, 2025	461	466.55	466.55	467.9	458.4	54,921
September 12, 2025	466.5	463.35	463.35	466.5	461.1	27,055
September 11, 2025	460.9	464.9	464.9	470.75	460.9	77,678
September 10, 2025	457.5	459.95	459.95	465.9	457.5	38,942
September 09, 2025	467.7	457.5	457.5	467.7	455.15	89,071
September 08, 2025	474.5	466.2	466.2	475.8	465	69,734
September 05, 2025	461.35	470.95	470.95	473.95	457.2	78,269
September 04, 2025	466.9	460.35	460.35	470	459.3	51,833
September 03, 2025	463	464	464	470.95	462.6	103,529
September 02, 2025	458.1	464.1	464.1	467.95	458	163,304
September 01, 2025	461.1	456.05	456.05	461.7	454.05	99,010
August 29, 2025	462	457.75	457.75	466.05	455.2	68,937
August 28, 2025	461.35	460.6	460.6	468.55	455.7	115,366
August 26, 2025	472.95	462.3	462.3	472.95	458.1	149,473
August 25, 2025	478.2	469.5	469.5	478.2	468	141,368
August 22, 2025	474	474.65	474.65	477.35	473.05	198,313
August 21, 2025	477.6	477.85	477.85	479.45	474.9	36,314
August 20, 2025	480.15	477.6	477.6	482.45	475.5	24,085
August 19, 2025	474.15	479.2	479.2	483.35	474.15	30,367
August 18, 2025	481.1	476.35	476.35	481.1	473	55,357
August 14, 2025	483.65	476.9	476.9	486.85	475	41,070
August 13, 2025	484.15	483.2	483.2	486.3	475	76,537
August 12, 2025	484.8	484.15	484.15	487.05	480.85	55,959
August 11, 2025	478.45	484.8	484.8	486.25	469.15	62,347

FDC Limited (FDC.NS) NSE