Fischer Medical

Fischer Medical Ventures Ltd Historical Data

NSEBSE

₹39.36

(-2.62%)

Feb 20, 2026|10:54:50 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	35.55	36.91	35.48	35.83	3,001	3,54,98,827.86	1,74,133
22-Jan-2026	36.67	36.99	35.86	36.44	1,815	3,09,46,411.32	1,24,562
23-Jan-2026	36.5	36.91	35.1	35.72	2,264	3,39,98,953.24	1,72,851
27-Jan-2026	35.49	35.89	33.94	34.49	3,484	4,28,91,151.86	5,25,332
28-Jan-2026	34.66	36.18	34.35	35.79	2,490	4,23,39,701.07	4,04,777
29-Jan-2026	35.6	37	35.6	36.83	2,052	4,23,63,244.22	3,70,226
30-Jan-2026	37.5	38.67	36.83	38.51	3,345	5,99,10,484.32	8,76,355
01-Feb-2026	39.7	40.39	37	37.53	3,659	6,83,76,378.22	6,28,497
02-Feb-2026	37.39	37.64	35.7	36.54	3,532	5,32,06,791.94	5,33,002
03-Feb-2026	37.49	38.36	36.92	38.36	1,775	2,91,76,022.24	4,22,850
04-Feb-2026	38.75	40.27	38.02	40.27	1,052	3,73,74,736.13	6,06,204
05-Feb-2026	41.4	42.2	40.28	42.04	3,163	6,80,54,829.55	7,29,108
06-Feb-2026	42.99	44.14	42.21	44.14	3,000	6,68,17,861.3	6,53,609
09-Feb-2026	45.4	46.27	44.58	45.68	5,131	7,87,38,994.19	9,98,469
10-Feb-2026	46.25	46.43	43.4	43.4	4,314	8,68,13,558.15	8,48,647
11-Feb-2026	43.4	43.4	41.49	42.01	3,438	8,20,78,872.88	14,73,503
12-Feb-2026	42	42.75	41.68	42.44	3,038	4,61,21,118.86	2,76,749
13-Feb-2026	42.75	42.75	41.15	41.29	1,630	3,77,39,648.36	2,49,586
16-Feb-2026	42.68	42.68	41.13	41.38	2,694	4,48,81,420.07	2,58,517
17-Feb-2026	41.38	41.95	40.3	40.91	1,780	3,85,19,037.84	2,25,617
18-Feb-2026	41.86	41.86	40.4	41.05	2,048	4,39,15,617.67	2,36,950
19-Feb-2026	41.05	42.24	40.12	40.42	2,302	8,91,18,181.29	10,44,673