FDC Limited (BOM:531599)
India
· Delayed Price · Currency is INR 364.85
-4.20 (-1.14%)
At close: Apr 28, 2026
FDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 363.10 | 370.80 | 362.50 | 364.85 | 364.85 | -1.14% | 5,836 |
| Apr 27, 2026 | 362.80 | 371.50 | 361.95 | 369.05 | 369.05 | 0.71% | 8,818 |
| Apr 24, 2026 | 372.30 | 373.85 | 364.50 | 366.45 | 366.45 | -1.57% | 5,192 |
| Apr 23, 2026 | 359.00 | 376.00 | 357.70 | 372.30 | 372.30 | 3.29% | 9,133 |
| Apr 22, 2026 | 360.15 | 363.00 | 358.30 | 360.45 | 360.45 | -1.14% | 1,748 |
| Apr 21, 2026 | 360.50 | 367.20 | 358.85 | 364.60 | 364.60 | 1.28% | 1,762 |
| Apr 20, 2026 | 358.00 | 362.80 | 353.50 | 360.00 | 360.00 | 0.38% | 6,289 |
| Apr 17, 2026 | 351.10 | 361.80 | 351.10 | 358.65 | 358.65 | 0.73% | 5,066 |
| Apr 16, 2026 | 360.95 | 361.75 | 355.20 | 356.05 | 356.05 | 0.01% | 778 |
| Apr 15, 2026 | 360.00 | 360.00 | 353.35 | 356.00 | 356.00 | 1.06% | 2,015 |
| Apr 13, 2026 | 342.00 | 354.70 | 340.75 | 352.25 | 352.25 | 0.20% | 4,751 |
| Apr 10, 2026 | 344.15 | 353.20 | 343.45 | 351.55 | 351.55 | 3.47% | 2,265 |
| Apr 9, 2026 | 346.30 | 346.95 | 338.05 | 339.75 | 339.75 | -1.95% | 2,049 |
| Apr 8, 2026 | 345.05 | 347.95 | 340.30 | 346.50 | 346.50 | 2.00% | 3,110 |
| Apr 7, 2026 | 337.10 | 340.15 | 333.10 | 339.70 | 339.70 | 0.82% | 2,995 |
| Apr 6, 2026 | 328.55 | 338.50 | 328.45 | 336.95 | 336.95 | 1.08% | 5,269 |
| Apr 2, 2026 | 327.90 | 334.90 | 321.00 | 333.35 | 333.35 | 1.55% | 2,672 |
| Apr 1, 2026 | 322.80 | 333.45 | 322.80 | 328.25 | 328.25 | 2.19% | 7,009 |
| Mar 30, 2026 | 316.05 | 325.55 | 314.75 | 321.20 | 321.20 | -0.17% | 13,551 |
| Mar 27, 2026 | 326.40 | 332.35 | 318.10 | 321.75 | 321.75 | -2.54% | 16,805 |
| Mar 25, 2026 | 337.65 | 341.95 | 328.85 | 330.15 | 330.15 | -0.30% | 6,344 |
| Mar 24, 2026 | 325.00 | 335.95 | 323.20 | 331.15 | 331.15 | 1.04% | 4,003 |
| Mar 23, 2026 | 330.10 | 332.25 | 324.70 | 327.75 | 327.75 | -1.56% | 13,226 |
| Mar 20, 2026 | 339.90 | 344.00 | 331.90 | 332.95 | 332.95 | -1.77% | 2,819 |
| Mar 19, 2026 | 333.95 | 341.20 | 331.95 | 338.95 | 338.95 | 0.53% | 8,529 |
| Mar 18, 2026 | 340.40 | 347.80 | 335.15 | 337.15 | 337.15 | -0.95% | 5,317 |
| Mar 17, 2026 | 341.20 | 345.95 | 339.65 | 340.40 | 340.40 | -0.42% | 2,477 |
| Mar 16, 2026 | 350.00 | 350.05 | 340.00 | 341.85 | 341.85 | -3.16% | 4,414 |
| Mar 13, 2026 | 365.00 | 365.00 | 351.90 | 353.00 | 353.00 | -3.81% | 2,779 |
| Mar 12, 2026 | 372.80 | 372.80 | 363.00 | 367.00 | 367.00 | -0.57% | 3,512 |
| Mar 11, 2026 | 377.10 | 381.05 | 366.60 | 369.10 | 369.10 | -2.11% | 4,887 |
| Mar 10, 2026 | 372.20 | 379.65 | 372.05 | 377.05 | 377.05 | 1.33% | 2,658 |
| 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 |