FDC

FDC Ltd Historical Data

NSEBSE

₹483.2

(-0.20%)

Aug 13, 2025|03:45:58 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	502.5	503.05	486.15	489.55	11,542	11,54,54,352.35	1,21,894
15-Jul-2025	490	511.95	490	506.75	12,806	12,46,73,002.9	68,811
16-Jul-2025	502.1	507.9	485.6	496.35	10,068	10,71,62,296.15	1,11,335
17-Jul-2025	495	501.85	490.6	498.8	6,227	3,39,41,600.3	32,788
18-Jul-2025	498	502	484.2	489.5	6,076	6,92,24,724.4	81,367
21-Jul-2025	488.6	490	481	487	5,424	4,51,66,603.6	42,266
22-Jul-2025	485	492.65	481	490.5	6,113	4,18,60,986.1	44,949
23-Jul-2025	491.95	492.8	486	490.3	3,134	3,04,67,871	37,440
24-Jul-2025	491.3	494.35	485	490.35	3,635	2,63,91,222.5	26,800
25-Jul-2025	485.3	495.9	483.4	489.2	6,122	4,97,90,200.45	44,858
28-Jul-2025	494.1	494.1	482	487.15	8,419	3,67,37,942.4	41,815
29-Jul-2025	490.4	490.7	480.9	486.3	3,423	2,05,02,434.2	19,549
30-Jul-2025	486.3	491	483.35	485	2,803	1,48,91,423.8	15,800
31-Jul-2025	480	485	473.1	479.35	4,988	4,54,95,932.95	53,553
01-Aug-2025	475.95	480.15	474.7	475.4	3,965	3,86,62,395.65	60,189
04-Aug-2025	472	485	471.6	481.75	5,965	2,44,50,141.7	23,145
05-Aug-2025	482.75	485.3	473.95	476.45	5,707	3,76,80,859.95	53,365
06-Aug-2025	480	480	472	474.5	3,506	3,62,11,716.4	50,134
07-Aug-2025	472	496.8	463.55	476.95	17,488	13,61,29,941.95	96,127
08-Aug-2025	482	496.75	473	474.65	12,887	10,11,62,992	80,232
11-Aug-2025	478.45	486.25	469.15	484.8	3,506	2,98,08,940.55	32,444
12-Aug-2025	484.8	487.05	480.85	484.15	4,742	2,71,24,052.8	36,163

FDC: Related NEWS

No Record Found

Invest wise with Expert advice