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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	375.05	368.9	368.9	377	366.4	51,747
February 19, 2026	380.5	376.55	376.55	381.2	375	35,549
February 18, 2026	380.5	379.15	379.15	383.2	375.9	58,737
February 17, 2026	374.15	379.6	379.6	382	373.95	57,970
February 16, 2026	374	374.15	374.15	376.45	369.95	60,002
February 13, 2026	388.3	376.3	376.3	388.3	374.85	65,474
February 12, 2026	393.05	388.3	388.3	395.1	380	66,400
February 11, 2026	394.8	393.05	393.05	399.5	384.8	98,205
February 10, 2026	384.9	397.1	392.1	399	383.75	115,130
February 09, 2026	372	384.75	379.91	387.5	369	112,130
February 06, 2026	374.95	368.45	363.81	374.95	357.55	201,868
February 05, 2026	386.75	378.5	373.73	393.3	369	183,184
February 04, 2026	382.75	386.8	381.93	387.7	378.55	45,942
February 03, 2026	392.6	381.75	376.94	393	378.6	47,843
February 02, 2026	376.9	376.8	376.8	379.9	368.05	42,111
February 01, 2026	374.55	377.95	377.95	380.25	366.15	38,938
January 30, 2026	363.95	377.75	377.75	383.8	358.75	66,431
January 29, 2026	372.05	363.4	363.4	372.05	360.25	58,834
January 28, 2026	369.8	372.05	372.05	374	365	47,976
January 27, 2026	369.65	367.1	367.1	374	364	52,408
January 23, 2026	378.6	369.6	369.6	382.65	365.8	49,090
January 22, 2026	376.5	376.65	376.65	381.65	375.1	72,890
January 21, 2026	376.45	375.3	375.3	381.75	373.4	53,337
January 20, 2026	387.9	382.2	382.2	387.9	380.1	75,596
January 19, 2026	380.25	389.15	389.15	393.05	380.15	72,835
January 16, 2026	389.85	385.25	385.25	389.85	381.05	61,000
January 14, 2026	393	389.85	389.85	393.3	388	38,414
January 13, 2026	396.3	391.55	391.55	399	389.7	60,672
January 12, 2026	402.9	399.05	399.05	402.9	388.6	90,439
January 09, 2026	401.4	400	400	405.65	395	101,508
January 08, 2026	412	402.35	402.35	412	401.1	63,841
January 07, 2026	409.15	409.9	409.9	415	409.15	43,171
January 06, 2026	410.45	412.6	412.6	416.2	407.5	96,743
January 05, 2026	421.4	412.9	412.9	421.75	412.25	71,348
January 02, 2026	418.85	419.55	419.55	420.95	415.15	31,017
January 01, 2026	422	418.85	418.85	422.7	416.15	42,063
December 31, 2025	412	423.1	423.1	428	408.05	167,573
December 30, 2025	426	409.05	409.05	429.2	406.85	327,209
December 29, 2025	407.35	425.15	425.15	433.45	403.55	104,725
December 26, 2025	411.75	407.25	407.25	412	406.05	39,551
December 24, 2025	411	409.15	409.15	411.5	408	37,902
December 23, 2025	410.45	410.65	410.65	414.4	410	28,195
December 22, 2025	412.05	412.4	412.4	418.6	409.95	48,794
December 19, 2025	415	411	411	417.4	408.15	44,583
December 18, 2025	418	413.35	413.35	418	408.8	49,902
December 17, 2025	420.85	414.9	414.9	421.5	412.25	25,453
December 16, 2025	419	420.85	420.85	423.8	416.85	44,507
December 15, 2025	419	420.8	420.8	423	414.5	39,162
December 12, 2025	427.4	418.9	418.9	427.85	415.4	69,947
December 11, 2025	423.15	428	428	432.8	420.15	274,267
December 10, 2025	415	423.15	423.15	424.9	414.65	76,480
December 09, 2025	414.7	417.75	417.75	419.9	410	48,507
December 08, 2025	414.05	415	415	417.7	411.15	66,985
December 05, 2025	411.35	414.05	414.05	417	410.4	43,981
December 04, 2025	416	414.1	414.1	420.5	409.4	349,605
December 03, 2025	413.8	413.1	413.1	415.9	408.25	55,307
December 02, 2025	407.5	413.8	413.8	414.9	407	138,656
December 01, 2025	414.45	408.15	408.15	417.3	407.95	79,905
November 28, 2025	413.2	414.4	414.4	417.65	411	39,773
November 27, 2025	422	415.2	415.2	422	410.4	71,896

FDC Limited (FDC.NS) NSE