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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	482	474.65	474.65	496.75	473	208,738
August 07, 2025	472	476.95	476.95	496.8	463.55	286,796
August 06, 2025	480	474.5	474.5	480	472	76,632
August 05, 2025	482.75	476.45	476.45	485.3	473.95	79,126
August 04, 2025	472	481.75	481.75	485	471.6	51,137
August 01, 2025	475.95	475.4	475.4	480.15	474.7	81,196
July 31, 2025	480	479.35	479.35	485	473.1	95,075
July 30, 2025	486.3	485	485	491	483.35	30,598
July 29, 2025	490.4	486.3	486.3	490.7	480.9	42,293
July 28, 2025	494.1	487.15	487.15	494.1	482	75,211
July 25, 2025	485.3	489.2	489.2	495.9	483.4	101,779
July 24, 2025	491.3	490.35	490.35	494.35	485	53,934
July 23, 2025	491.95	490.3	490.3	492.8	486	62,211
July 22, 2025	485	490.5	490.5	492.65	481	85,670
July 21, 2025	488.6	487	487	490	481	93,029
July 18, 2025	498	489.5	489.5	502	484.2	141,328
July 17, 2025	495	498.8	498.8	501.85	490.6	68,020
July 16, 2025	502.1	496.35	496.35	507.9	485.6	216,895
July 15, 2025	490	506.75	506.75	511.95	490	246,588
July 14, 2025	502.5	489.55	489.55	503.05	486.15	234,395
July 11, 2025	505	501.35	501.35	508	499.55	72,219
July 10, 2025	506.2	506.35	506.35	509.8	504.9	44,095
July 09, 2025	504.25	505.3	505.3	510.8	503	121,888
July 08, 2025	506.5	506.8	506.8	510.5	499.5	122,728
July 07, 2025	496.75	509.7	509.7	514.75	496.75	838,501
July 04, 2025	488.75	489.4	489.4	492.2	485.25	87,185
July 03, 2025	486	487.8	487.8	492.2	486	56,696
July 02, 2025	492.25	489.15	489.15	493.95	482.2	102,708
July 01, 2025	487.5	491.3	491.3	494.85	475	304,689
June 30, 2025	481.95	487.5	487.5	488.9	477.8	123,491
June 27, 2025	476.9	479.65	479.65	488.55	473.15	215,771
June 26, 2025	472.75	474.6	474.6	477.75	470	51,399
June 25, 2025	478	471.75	471.75	482.45	468.9	84,825
June 24, 2025	463.5	477.6	477.6	486.6	460	451,987
June 23, 2025	452.95	459.3	459.3	461.9	448.2	69,159
June 20, 2025	457.55	455	455	461.55	452.2	67,216
June 19, 2025	466.7	457.55	457.55	472.05	455	109,236
June 18, 2025	472.3	468.4	468.4	475.55	462.6	148,766
June 17, 2025	486	473.2	473.2	490.3	471	213,863
June 16, 2025	492.95	490.25	490.25	519.9	485.1	3.32M
June 13, 2025	454.9	475.85	475.85	479.9	452.05	335,602

FDC Limited (FDC.NS) NSE