FDC

FDC Ltd Historical Data

NSEBSE

₹408.8

(-0.35%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	436.15	439	433.3	436.35	7,960	10,04,51,662.9	1,78,441
16-Oct-2025	436.6	439.9	434.8	435.7	4,588	4,85,91,152.55	84,157
17-Oct-2025	432.15	444.85	432.15	437.75	4,033	2,65,24,968.2	30,160
20-Oct-2025	439.9	440.2	432.35	435.05	5,001	2,80,21,621.45	36,557
21-Oct-2025	437.45	451.9	437.45	448.8	2,315	1,34,94,014.55	13,492
23-Oct-2025	446.4	450	437	437.8	5,959	7,70,17,165.45	1,28,401
24-Oct-2025	436	438.95	429.6	430.25	7,615	14,54,88,977.6	2,84,705
27-Oct-2025	430.25	438.1	430	431.65	4,397	3,22,28,494.75	41,152
28-Oct-2025	432.65	438.95	429.15	432.05	9,254	6,54,96,978.75	90,975
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

FDC: Related NEWS

No Record Found

Invest wise with Expert advice