FDC Limited (BOM:531599)
India
· Delayed Price · Currency is INR 372.10
+10.25 (2.83%)
At close: Mar 9, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 357.00 | 374.00 | 353.45 | 372.10 | 372.10 | 2.83% | 5,813 |
| Mar 6, 2026 | 368.40 | 370.00 | 360.10 | 361.85 | 361.85 | -1.76% | 1,605 |
| Mar 5, 2026 | 375.90 | 381.05 | 367.00 | 368.35 | 368.35 | -1.44% | 1,139 |
| Mar 4, 2026 | 357.05 | 374.40 | 357.05 | 373.75 | 373.75 | 0.78% | 2,773 |
| Mar 2, 2026 | 330.05 | 373.75 | 330.05 | 370.85 | 370.85 | 3.91% | 7,372 |
| Feb 27, 2026 | 362.45 | 363.05 | 355.05 | 356.90 | 356.90 | -2.19% | 2,062 |
| Feb 26, 2026 | 365.15 | 368.75 | 361.55 | 364.90 | 364.90 | -0.33% | 2,639 |
| Feb 25, 2026 | 369.40 | 369.60 | 363.00 | 366.10 | 366.10 | -1.09% | 1,046 |
| Feb 24, 2026 | 370.40 | 375.00 | 367.35 | 370.15 | 370.15 | -0.04% | 1,967 |
| Feb 23, 2026 | 368.60 | 379.00 | 357.95 | 370.30 | 370.30 | 0.47% | 5,364 |
| Feb 20, 2026 | 370.80 | 376.15 | 367.45 | 368.55 | 368.55 | -1.86% | 2,558 |
| Feb 19, 2026 | 381.00 | 381.50 | 375.10 | 375.55 | 375.55 | -1.01% | 647 |
| Feb 18, 2026 | 378.95 | 383.00 | 377.10 | 379.40 | 379.40 | 0.18% | 1,664 |
| Feb 17, 2026 | 375.95 | 381.15 | 374.10 | 378.70 | 378.70 | 1.16% | 2,129 |
| Feb 16, 2026 | 372.10 | 376.30 | 369.00 | 374.35 | 374.35 | -0.43% | 4,309 |
| Feb 13, 2026 | 382.45 | 382.55 | 373.90 | 375.95 | 375.95 | -3.12% | 5,488 |
| Feb 12, 2026 | 394.45 | 394.50 | 381.55 | 388.05 | 388.05 | -0.51% | 2,591 |
| Feb 11, 2026 | 390.00 | 393.55 | 385.30 | 390.05 | 390.05 | -1.94% | 2,835 |
| Feb 10, 2026 | 387.45 | 398.90 | 387.45 | 397.75 | 392.75 | 3.15% | 2,897 |
| Feb 9, 2026 | 371.70 | 387.00 | 369.65 | 385.60 | 380.75 | 4.58% | 5,879 |
| Feb 6, 2026 | 375.60 | 375.60 | 357.45 | 368.70 | 364.07 | -1.84% | 6,340 |
| Feb 5, 2026 | 385.70 | 394.20 | 369.40 | 375.60 | 370.88 | -2.61% | 21,289 |
| Feb 4, 2026 | 382.20 | 387.40 | 378.05 | 385.65 | 380.80 | 1.01% | 1,062 |
| Feb 3, 2026 | 384.00 | 391.95 | 376.00 | 381.80 | 377.00 | 1.37% | 3,347 |
| Feb 2, 2026 | 370.85 | 379.90 | 367.85 | 376.65 | 371.92 | -0.34% | 2,182 |
| Feb 1, 2026 | 376.25 | 379.85 | 365.00 | 377.95 | 373.20 | 0.16% | 927 |
| Jan 30, 2026 | 364.30 | 382.00 | 359.60 | 377.35 | 372.61 | 3.87% | 1,523 |
| Jan 29, 2026 | 372.20 | 373.00 | 360.75 | 363.30 | 358.73 | -2.36% | 3,563 |
| Jan 28, 2026 | 368.90 | 374.75 | 367.00 | 372.10 | 367.42 | 1.03% | 3,689 |
| Jan 27, 2026 | 369.10 | 372.00 | 363.95 | 368.30 | 363.67 | -0.20% | 5,343 |
| Jan 23, 2026 | 378.60 | 381.00 | 366.00 | 369.05 | 364.41 | -1.97% | 2,813 |
| Jan 22, 2026 | 376.50 | 381.55 | 375.05 | 376.45 | 371.72 | 0.25% | 1,399 |
| Jan 21, 2026 | 380.00 | 380.00 | 373.40 | 375.50 | 370.78 | -1.89% | 3,026 |
| Jan 20, 2026 | 386.90 | 386.90 | 381.85 | 382.75 | 377.94 | -1.07% | 1,327 |
| Jan 19, 2026 | 381.50 | 391.00 | 381.00 | 386.90 | 382.04 | 0.58% | 4,831 |
| Jan 16, 2026 | 387.10 | 389.15 | 382.00 | 384.65 | 379.81 | -1.30% | 966 |
| Jan 14, 2026 | 392.00 | 393.30 | 388.15 | 389.70 | 384.80 | -0.56% | 1,879 |
| Jan 13, 2026 | 397.90 | 398.55 | 390.00 | 391.90 | 386.97 | -1.61% | 1,904 |
| Jan 12, 2026 | 395.15 | 400.05 | 389.95 | 398.30 | 393.29 | -0.38% | 3,749 |
| Jan 9, 2026 | 401.15 | 405.10 | 396.00 | 399.80 | 394.77 | -0.81% | 2,829 |
| Jan 8, 2026 | 408.50 | 410.20 | 401.10 | 403.05 | 397.98 | -1.72% | 1,524 |
| Jan 7, 2026 | 411.90 | 414.10 | 409.05 | 410.10 | 404.94 | -0.63% | 2,780 |
| Jan 6, 2026 | 427.80 | 427.80 | 408.00 | 412.70 | 407.51 | -0.08% | 2,450 |
| Jan 5, 2026 | 419.85 | 419.85 | 412.35 | 413.05 | 407.86 | -1.62% | 5,517 |
| Jan 2, 2026 | 419.85 | 420.35 | 415.35 | 419.85 | 414.57 | -0.04% | 1,350 |
| Jan 1, 2026 | 420.30 | 423.95 | 416.00 | 420.00 | 414.72 | -0.78% | 2,224 |
| Dec 31, 2025 | 418.90 | 428.35 | 410.05 | 423.30 | 417.98 | 3.32% | 6,577 |
| Dec 30, 2025 | 422.75 | 431.25 | 406.85 | 409.70 | 404.55 | -2.96% | 14,170 |
| Dec 29, 2025 | 404.05 | 433.00 | 403.30 | 422.20 | 416.89 | 3.62% | 4,237 |
| Dec 26, 2025 | 409.10 | 412.70 | 406.80 | 407.45 | 402.33 | -0.73% | 3,746 |
| Dec 24, 2025 | 410.70 | 411.65 | 407.70 | 410.45 | 405.29 | -0.05% | 1,734 |
| Dec 23, 2025 | 412.40 | 413.00 | 409.50 | 410.65 | 405.49 | -0.32% | 1,047 |
| Dec 22, 2025 | 410.15 | 417.95 | 410.15 | 411.95 | 406.77 | 0.45% | 2,875 |
| Dec 19, 2025 | 411.40 | 418.05 | 409.00 | 410.10 | 404.94 | -0.68% | 2,406 |
| Dec 18, 2025 | 413.25 | 418.35 | 409.65 | 412.90 | 407.71 | -0.54% | 1,835 |
| Dec 17, 2025 | 420.10 | 420.80 | 412.70 | 415.15 | 409.93 | -1.24% | 2,546 |
| Dec 16, 2025 | 418.95 | 422.60 | 417.35 | 420.35 | 415.07 | -0.12% | 1,789 |
| Dec 15, 2025 | 418.00 | 424.05 | 414.50 | 420.85 | 415.56 | 0.55% | 1,555 |
| Dec 12, 2025 | 425.05 | 427.45 | 416.00 | 418.55 | 413.29 | -2.34% | 4,386 |
| Dec 11, 2025 | 423.10 | 432.60 | 420.90 | 428.60 | 423.21 | 1.31% | 8,695 |
| Dec 10, 2025 | 415.10 | 424.65 | 415.10 | 423.05 | 417.73 | 1.21% | 3,863 |
| Dec 9, 2025 | 412.25 | 418.80 | 410.00 | 418.00 | 412.75 | 0.72% | 1,748 |
| Dec 8, 2025 | 412.15 | 416.80 | 411.50 | 415.00 | 409.78 | 0.08% | 10,874 |
| Dec 5, 2025 | 413.85 | 416.30 | 411.00 | 414.65 | 409.44 | 0.19% | 1,682 |
| Dec 4, 2025 | 413.65 | 420.05 | 409.05 | 413.85 | 408.65 | 0.04% | 6,345 |
| Dec 3, 2025 | 413.60 | 415.00 | 408.15 | 413.70 | 408.50 | - | 2,963 |
| Dec 2, 2025 | 405.10 | 414.90 | 405.10 | 413.70 | 408.50 | 1.29% | 4,576 |
| Dec 1, 2025 | 413.05 | 415.70 | 408.00 | 408.45 | 403.32 | -1.44% | 5,758 |
| Nov 28, 2025 | 411.15 | 418.55 | 411.00 | 414.40 | 409.19 | 0.18% | 941 |
| Nov 27, 2025 | 418.40 | 420.60 | 411.00 | 413.65 | 408.45 | -1.12% | 2,252 |
| Nov 26, 2025 | 416.70 | 420.00 | 415.05 | 418.35 | 413.09 | 0.40% | 1,380 |
| Nov 25, 2025 | 413.75 | 417.95 | 406.55 | 416.70 | 411.46 | 1.73% | 3,569 |
| Nov 24, 2025 | 407.65 | 419.45 | 407.65 | 409.60 | 404.45 | -0.40% | 9,813 |
| Nov 21, 2025 | 413.55 | 415.20 | 408.05 | 411.25 | 406.08 | -0.82% | 4,671 |
| Nov 20, 2025 | 412.60 | 416.35 | 408.95 | 414.65 | 409.44 | 1.00% | 2,638 |
| Nov 19, 2025 | 405.10 | 412.40 | 402.05 | 410.55 | 405.39 | 0.16% | 13,675 |
| Nov 18, 2025 | 411.45 | 415.10 | 409.15 | 409.90 | 404.75 | -0.82% | 3,497 |
| Nov 17, 2025 | 409.00 | 420.20 | 408.95 | 413.30 | 408.10 | 1.04% | 6,036 |
| Nov 14, 2025 | 411.90 | 411.90 | 408.10 | 409.05 | 403.91 | 0.10% | 2,060 |
| Nov 13, 2025 | 404.00 | 413.85 | 404.00 | 408.65 | 403.51 | 0.27% | 5,091 |
| Nov 12, 2025 | 409.00 | 411.50 | 405.00 | 407.55 | 402.43 | -0.32% | 9,051 |
| Nov 11, 2025 | 413.50 | 413.65 | 406.60 | 408.85 | 403.71 | -1.16% | 4,121 |
| Nov 10, 2025 | 431.50 | 431.50 | 412.00 | 413.65 | 408.45 | -2.89% | 5,219 |
| Nov 7, 2025 | 421.05 | 431.50 | 418.05 | 425.95 | 420.60 | 0.98% | 12,912 |
| Nov 6, 2025 | 410.60 | 438.00 | 405.20 | 421.80 | 416.50 | -5.75% | 127,129 |
| Nov 4, 2025 | 468.95 | 468.95 | 443.00 | 447.55 | 441.92 | -3.00% | 8,523 |
| Nov 3, 2025 | 461.70 | 473.30 | 455.45 | 461.40 | 455.60 | 0.15% | 19,395 |
| Oct 31, 2025 | 454.80 | 465.00 | 450.80 | 460.70 | 454.91 | 1.95% | 12,671 |
| Oct 30, 2025 | 443.20 | 454.80 | 439.25 | 451.90 | 446.22 | 2.58% | 16,727 |
| Oct 29, 2025 | 434.25 | 443.15 | 433.35 | 440.55 | 435.01 | 1.92% | 7,768 |
| Oct 28, 2025 | 432.65 | 438.20 | 429.15 | 432.25 | 426.82 | 0.05% | 10,179 |
| Oct 27, 2025 | 427.15 | 437.85 | 427.15 | 432.05 | 426.62 | 0.43% | 1,441 |
| Oct 24, 2025 | 437.35 | 438.60 | 429.70 | 430.20 | 424.79 | -1.63% | 3,823 |
| Oct 23, 2025 | 448.80 | 448.80 | 436.95 | 437.35 | 431.85 | -2.43% | 3,933 |
| Oct 21, 2025 | 432.55 | 451.05 | 432.55 | 448.25 | 442.62 | 2.90% | 5,161 |
| Oct 20, 2025 | 452.00 | 452.00 | 433.00 | 435.60 | 430.12 | -0.41% | 2,045 |
| Oct 17, 2025 | 435.05 | 444.00 | 433.40 | 437.40 | 431.90 | 0.38% | 4,297 |
| Oct 16, 2025 | 437.30 | 439.10 | 434.95 | 435.75 | 430.27 | -0.09% | 2,974 |
| Oct 15, 2025 | 436.00 | 438.55 | 433.05 | 436.15 | 430.67 | 0.05% | 10,347 |
| Oct 14, 2025 | 446.65 | 448.85 | 434.40 | 435.95 | 430.47 | -2.40% | 4,684 |