FDC

FDC Ltd Historical Data

NSEBSE

₹417.75

(0.66%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	414.45	417.3	407.95	408.15	3,668	3,27,29,153.2	52,522
02-Dec-2025	407.5	414.9	407	413.8	4,440	5,69,00,630.65	98,460
03-Dec-2025	413.8	415.9	408.25	413.1	3,339	2,27,46,281.15	35,419
04-Dec-2025	416	420.5	409.4	414.1	4,491	14,51,45,116.15	3,12,718
05-Dec-2025	411.35	417	410.4	414.05	2,820	1,80,82,061.45	25,162
08-Dec-2025	414.05	417.7	411.15	415	3,123	2,77,63,117.5	41,688

FDC: Related NEWS

No Record Found

Invest wise with Expert advice