FDC

FDC Ltd Historical Data

NSEBSE

₹414.4

(-0.19%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	430.05	443.25	430.05	440.35	5,423	4,46,63,934.75	47,171
30-Oct-2025	442.9	455	438.8	451.75	9,082	10,09,62,285.85	1,15,006
31-Oct-2025	451.75	464.9	450.05	460.65	12,942	11,59,97,943.5	1,52,449
03-Nov-2025	463.85	473.6	454.5	460.15	18,692	19,12,12,085.3	2,06,246
04-Nov-2025	465	466.85	442.9	447.2	7,333	5,69,83,668.35	71,639
06-Nov-2025	430.2	431	405	421.65	26,480	33,34,53,765.5	4,15,030
07-Nov-2025	421.65	431.8	417.8	426.05	10,124	8,89,48,816.15	1,02,056
10-Nov-2025	426.05	427.7	412	413.8	9,285	6,37,86,697.35	83,627
11-Nov-2025	412.1	414.4	406	409	5,336	5,99,25,356.85	1,04,239
12-Nov-2025	408.6	411.2	406.05	407.2	6,802	7,74,11,639.9	1,46,320
13-Nov-2025	407.05	414.45	407.05	410.25	5,093	4,28,14,620.6	55,454
14-Nov-2025	409.95	411	408	408.8	3,059	1,79,39,140.1	25,725
17-Nov-2025	408	421.1	407.95	412.7	6,631	5,59,82,844.5	74,829
18-Nov-2025	412.5	415.4	408.9	409.75	5,312	2,08,25,899.15	27,330
19-Nov-2025	409.75	413.1	406.7	410.7	7,428	4,73,05,944.3	74,900
20-Nov-2025	409.8	415.5	408.6	413.95	3,391	2,63,37,193.55	36,519
21-Nov-2025	413.95	416.1	408.05	411	4,421	2,22,27,368.9	30,114
24-Nov-2025	409	419.95	407	409.4	8,572	8,33,60,797.05	1,34,701
25-Nov-2025	413.3	418.45	406	417.1	4,590	2,99,80,768.55	41,815
26-Nov-2025	417.9	421	414.95	418.8	2,660	2,03,49,848.15	25,925
27-Nov-2025	422	422	410.4	415.2	2,701	2,98,12,444.65	46,790
28-Nov-2025	413.2	417.65	411	414.4	2,657	1,64,37,630.55	25,742

FDC: Related NEWS

No Record Found

Invest wise with Expert advice