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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FDC Limited (FDC.NS) NSE