Fidel Softech Limited (NSE:FIDEL)
India
· Delayed Price · Currency is INR 121.50
-7.50 (-5.81%)
Mar 9, 2026, 3:29 PM IST
Fidel Softech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 129.00 | 129.00 | 121.50 | 121.50 | 121.50 | -5.81% | 3,000 |
| Mar 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 2,000 |
| Mar 4, 2026 | 116.55 | 129.00 | 116.55 | 129.00 | 129.00 | 0.78% | 8,000 |
| Mar 2, 2026 | 125.00 | 138.80 | 108.10 | 128.00 | 128.00 | -2.74% | 15,000 |
| Feb 27, 2026 | 126.00 | 134.40 | 126.00 | 131.60 | 131.60 | -3.09% | 4,000 |
| Feb 26, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - | 1,000 |
| Feb 25, 2026 | 134.00 | 135.80 | 134.00 | 135.80 | 135.80 | 2.88% | 2,000 |
| Feb 24, 2026 | 130.50 | 133.95 | 130.50 | 132.00 | 132.00 | - | 6,000 |
| Feb 23, 2026 | 130.05 | 132.00 | 130.05 | 132.00 | 132.00 | -7.98% | 7,000 |
| Feb 20, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 5.48% | 1,000 |
| Feb 19, 2026 | 140.00 | 140.00 | 135.05 | 136.00 | 136.00 | -2.86% | 3,000 |
| Feb 18, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1.45% | 3,000 |
| Feb 17, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | 1,000 |
| Feb 16, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 3.03% | 7,000 |
| Feb 13, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -3.65% | 4,000 |
| Feb 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,000 |
| Feb 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 4,000 |
| Feb 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 6,000 |
| Feb 9, 2026 | 144.95 | 144.95 | 140.00 | 140.00 | 140.00 | -1.41% | 2,000 |
| Feb 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -8.39% | 2,000 |
| Feb 4, 2026 | 158.75 | 158.75 | 149.00 | 155.00 | 155.00 | -0.51% | 6,000 |
| Feb 3, 2026 | 140.00 | 160.80 | 140.00 | 155.80 | 155.80 | 16.27% | 20,000 |
| Feb 1, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | -3.60% | 4,000 |
| Jan 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | 1,000 |
| Jan 29, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1.93% | 2,000 |
| Jan 27, 2026 | 132.45 | 132.45 | 127.25 | 129.50 | 129.50 | -1.30% | 11,000 |
| Jan 23, 2026 | 132.00 | 132.45 | 130.00 | 131.20 | 131.20 | -2.09% | 4,000 |
| Jan 21, 2026 | 130.00 | 135.00 | 128.05 | 134.00 | 134.00 | -2.19% | 10,000 |
| Jan 20, 2026 | 136.60 | 137.00 | 136.60 | 137.00 | 137.00 | 0.29% | 2,000 |
| Jan 16, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 1,000 |
| Jan 14, 2026 | 138.00 | 138.00 | 136.00 | 136.60 | 136.60 | -1.73% | 4,000 |
| Jan 13, 2026 | 129.50 | 141.95 | 127.05 | 139.00 | 139.00 | 10.23% | 8,000 |
| Jan 12, 2026 | 126.00 | 126.15 | 126.00 | 126.10 | 126.10 | 0.88% | 4,000 |
| Jan 9, 2026 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | -4.21% | 2,000 |
| Jan 8, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -1.88% | 1,000 |
| Jan 7, 2026 | 129.05 | 133.00 | 129.05 | 133.00 | 133.00 | -0.82% | 2,000 |
| Jan 6, 2026 | 134.00 | 134.15 | 134.00 | 134.10 | 134.10 | 0.26% | 3,000 |
| Jan 5, 2026 | 138.00 | 138.00 | 133.75 | 133.75 | 133.75 | -3.08% | 2,000 |
| Jan 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.31% | 1,000 |
| Jan 1, 2026 | 144.00 | 144.00 | 131.00 | 132.30 | 132.30 | 3.36% | 7,000 |
| Dec 31, 2025 | 116.00 | 140.00 | 116.00 | 128.00 | 128.00 | -4.66% | 10,000 |
| Dec 29, 2025 | 130.75 | 135.95 | 130.05 | 134.25 | 134.25 | -0.59% | 8,000 |
| Dec 26, 2025 | 136.55 | 136.55 | 135.05 | 135.05 | 135.05 | -1.85% | 2,000 |
| Dec 24, 2025 | 140.00 | 140.00 | 137.50 | 137.60 | 137.60 | -3.44% | 4,000 |
| Dec 22, 2025 | 139.10 | 142.50 | 139.10 | 142.50 | 142.50 | -2.33% | 3,000 |
| Dec 15, 2025 | 141.50 | 145.90 | 141.50 | 145.90 | 145.90 | -2.05% | 12,000 |
| Dec 12, 2025 | 146.00 | 149.00 | 141.20 | 148.95 | 148.95 | 0.64% | 11,000 |
| Dec 11, 2025 | 138.20 | 148.00 | 138.20 | 148.00 | 148.00 | 3.42% | 7,000 |
| Dec 10, 2025 | 142.80 | 144.50 | 140.00 | 143.10 | 143.10 | 0.21% | 6,000 |
| Dec 9, 2025 | 143.00 | 143.00 | 132.00 | 142.80 | 142.80 | 1.96% | 6,000 |
| Dec 8, 2025 | 141.05 | 141.50 | 137.35 | 140.05 | 140.05 | -3.35% | 9,000 |
| Dec 5, 2025 | 121.00 | 144.90 | 121.00 | 144.90 | 144.90 | 3.76% | 8,000 |
| Dec 3, 2025 | 141.15 | 141.15 | 135.25 | 139.65 | 139.65 | -1.10% | 7,000 |
| Nov 28, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - | 4,000 |
| Nov 27, 2025 | 143.00 | 145.40 | 140.20 | 141.20 | 141.20 | -1.26% | 21,000 |
| Nov 26, 2025 | 137.05 | 144.70 | 137.05 | 143.00 | 143.00 | 3.62% | 19,000 |
| Nov 25, 2025 | 137.10 | 142.95 | 137.00 | 138.00 | 138.00 | -1.25% | 23,000 |
| Nov 24, 2025 | 140.50 | 140.50 | 139.00 | 139.75 | 139.75 | -0.57% | 2,000 |
| Nov 21, 2025 | 141.00 | 141.00 | 135.95 | 140.55 | 140.55 | -0.67% | 5,000 |
| Nov 18, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 1.00% | 1,000 |
| Nov 17, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.99% | 2,000 |
| Nov 14, 2025 | 141.00 | 143.95 | 141.00 | 142.95 | 142.95 | -1.41% | 5,000 |
| Nov 13, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 3,000 |
| Nov 12, 2025 | 140.95 | 142.00 | 140.00 | 140.00 | 140.00 | -0.67% | 6,000 |
| Nov 11, 2025 | 141.00 | 142.00 | 140.05 | 140.95 | 140.95 | -2.56% | 5,000 |
| Nov 10, 2025 | 140.50 | 146.50 | 140.50 | 144.65 | 144.65 | 2.95% | 4,000 |
| Nov 7, 2025 | 147.40 | 147.40 | 140.00 | 140.50 | 140.50 | -3.73% | 4,000 |
| Nov 6, 2025 | 142.00 | 148.85 | 141.00 | 145.95 | 145.95 | 0.93% | 9,000 |
| Nov 4, 2025 | 150.50 | 150.55 | 140.05 | 144.60 | 144.60 | -3.95% | 27,000 |
| Nov 3, 2025 | 152.00 | 156.00 | 150.00 | 150.55 | 150.55 | -4.41% | 33,000 |
| Oct 31, 2025 | 158.05 | 164.10 | 150.00 | 157.50 | 157.50 | -5.09% | 26,000 |
| Oct 30, 2025 | 167.50 | 169.95 | 165.10 | 165.95 | 165.95 | -3.80% | 11,000 |
| Oct 29, 2025 | 174.50 | 175.00 | 150.00 | 172.50 | 172.50 | 1.47% | 21,000 |
| Oct 28, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 2.07% | 5,000 |
| Oct 27, 2025 | 162.05 | 168.00 | 162.05 | 166.55 | 166.55 | -2.03% | 14,000 |
| Oct 24, 2025 | 156.55 | 170.00 | 156.55 | 170.00 | 170.00 | -2.05% | 7,000 |
| Oct 23, 2025 | 170.00 | 173.60 | 170.00 | 173.55 | 173.55 | -0.03% | 5,000 |
| Oct 21, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.99% | 1,000 |
| Oct 20, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.03% | 1,000 |
| Oct 17, 2025 | 172.55 | 172.55 | 171.95 | 171.95 | 171.95 | 4.47% | 2,000 |
| Oct 16, 2025 | 168.00 | 168.00 | 162.10 | 164.60 | 164.60 | -5.65% | 8,000 |
| Oct 15, 2025 | 168.30 | 174.45 | 164.00 | 174.45 | 174.45 | 2.62% | 6,000 |
| Oct 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,000 |
| Oct 13, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | - | 2,000 |
| Oct 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 1,000 |
| Oct 9, 2025 | 151.00 | 174.85 | 151.00 | 174.00 | 174.00 | 6.26% | 4,000 |
| Oct 8, 2025 | 165.00 | 165.00 | 161.70 | 163.75 | 163.75 | -3.96% | 6,000 |
| Oct 3, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.99% | 1,000 |
| Oct 1, 2025 | 172.60 | 172.60 | 172.10 | 172.20 | 172.20 | 1.89% | 4,000 |
| Sep 30, 2025 | 168.00 | 173.00 | 168.00 | 169.00 | 169.00 | -6.11% | 5,000 |
| Sep 29, 2025 | 177.50 | 180.00 | 176.50 | 180.00 | 180.00 | - | 4,000 |
| Sep 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.28% | 1,000 |
| Sep 25, 2025 | 185.00 | 185.00 | 180.50 | 180.50 | 180.50 | -1.15% | 4,000 |
| Sep 24, 2025 | 183.70 | 183.70 | 181.00 | 182.60 | 182.60 | -0.60% | 8,000 |
| Sep 23, 2025 | 191.95 | 191.95 | 183.70 | 183.70 | 183.70 | -4.30% | 14,000 |
| Sep 22, 2025 | 187.40 | 192.00 | 180.00 | 191.95 | 191.95 | 2.43% | 7,000 |
| Sep 19, 2025 | 181.30 | 188.50 | 181.30 | 187.40 | 187.40 | 4.40% | 13,000 |
| Sep 18, 2025 | 180.00 | 184.10 | 177.55 | 179.50 | 179.50 | -3.47% | 11,000 |
| Sep 17, 2025 | 186.50 | 188.00 | 180.50 | 185.95 | 185.95 | 3.91% | 7,000 |
| Sep 16, 2025 | 179.90 | 179.90 | 175.00 | 178.95 | 178.95 | -2.74% | 5,000 |