Fischer Medical

Fischer Medical Ventures Ltd Historical Data

NSEBSE

₹45.7

(0.71%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	80	80	71.81	72.73	32,911	27,25,42,835.66	7,39,424
13-Nov-2025	71	72	63.5	65.28	28,109	25,29,32,971.7	13,00,507
14-Nov-2025	58.75	58.75	58.75	58.75	1,389	2,63,58,657.5	4,48,658
17-Nov-2025	52.87	52.87	52.87	52.87	962	1,30,67,243.46	2,47,158
18-Nov-2025	47.58	47.58	47.58	47.58	908	90,66,844.8	1,90,560
19-Nov-2025	45.2	45.2	45.2	45.2	680	91,57,384.4	2,02,597
20-Nov-2025	42.94	42.94	42.94	42.94	713	2,18,65,219.76	5,09,204
21-Nov-2025	40.79	43.8	40.79	40.97	2,856	66,43,82,647.83	1,23,66,046
24-Nov-2025	43.01	43.01	41.96	43.01	3,216	33,24,50,373.5	47,42,911
25-Nov-2025	45.16	45.16	43.27	45.16	6,855	35,28,78,806.14	33,35,617
26-Nov-2025	45.19	47.22	43.87	46.53	22,293	38,37,84,552.81	34,32,417
27-Nov-2025	46	47.07	44.91	45.89	7,269	12,19,61,323.35	16,04,556
28-Nov-2025	45.66	48.18	44.69	48.08	12,430	32,10,95,228.42	27,12,874
01-Dec-2025	48.94	50.48	47.95	48.64	10,490	25,95,51,068.36	23,21,386
02-Dec-2025	48.6	50.39	46.67	49.55	13,098	18,72,46,743.6	15,62,741
03-Dec-2025	49.75	50	47.84	48.09	9,736	8,28,86,667.1	7,07,972
04-Dec-2025	48.44	48.44	46.32	46.88	5,499	7,03,53,159.01	2,80,724
05-Dec-2025	47.5	47.5	45.85	46.2	4,330	3,75,16,628.41	3,63,047
08-Dec-2025	46.3	46.89	43.89	43.89	3,197	4,64,16,404.28	6,55,188
09-Dec-2025	42.6	45.28	42.14	44.76	5,761	5,09,44,020.96	4,21,394
10-Dec-2025	45.75	46.99	44.55	45.51	5,614	5,26,04,578.43	4,93,833
11-Dec-2025	46	46	43.64	45.38	5,052	4,20,50,990.52	3,32,970
12-Dec-2025	45.9	47.64	45.01	45.7	3,414	5,78,01,890.64	3,52,521