Fischer Medical

Fischer Medical Ventures Ltd Historical Data

NSEBSE

₹35.27

(-2.16%)

Aug 27, 2026|09:26:28 PM

Invest wise with Expert advice

From Date

27/07/2026

To Date

27/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2026	38.13	38.13	36.62	36.87	2,972	9,30,26,384.71	6,35,405
29-Jul-2026	36.87	37	35.5	35.76	3,388	8,35,56,556.93	5,35,820
30-Jul-2026	35.74	39.33	35.36	39.01	11,599	15,93,72,539.78	10,16,889
31-Jul-2026	39.2	40.27	37.62	39.13	13,712	17,89,01,314.7	12,62,856
03-Aug-2026	38.13	39.14	38.07	38.67	4,507	9,36,15,118.73	5,04,310
04-Aug-2026	39.15	39.15	37.6	37.89	2,291	6,97,01,288.68	1,25,826
05-Aug-2026	38	38.22	37.5	37.67	2,226	6,53,50,301.16	61,439
06-Aug-2026	37.5	38.04	37.26	37.45	1,905	6,82,37,925.84	1,70,144
07-Aug-2026	37.6	38.87	37.2	38.01	6,476	13,23,05,731.27	17,67,662
10-Aug-2026	38.3	39.14	37.75	38.98	3,159	6,88,45,550.93	2,79,924
11-Aug-2026	39.15	39.51	38.26	38.47	1,741	1,11,78,243.24	1,49,339
12-Aug-2026	38.47	39	36.7	37.66	1,546	3,58,13,839.11	8,23,360
13-Aug-2026	37.98	39.2	37.61	38.79	2,904	4,32,18,780.81	8,85,972
14-Aug-2026	38.95	39.74	38.16	38.64	2,773	1,69,92,954.93	2,68,356
17-Aug-2026	37.01	37.64	35.62	37.27	3,922	2,23,91,480.67	2,89,761
18-Aug-2026	37.95	38.41	36.9	38.13	3,480	12,87,51,042.08	31,45,704
19-Aug-2026	38.39	39.95	37.36	38.96	4,686	3,07,93,873.65	3,76,836
20-Aug-2026	39.5	39.7	38.5	38.95	2,957	2,30,10,679.47	3,34,251
21-Aug-2026	39.15	39.15	37.71	38.14	2,008	3,30,26,710	6,46,058
24-Aug-2026	38.14	38.39	35.7	36.47	6,325	4,48,62,226.47	5,28,680
25-Aug-2026	36.1	37.4	36.1	36.93	2,018	2,09,28,692.25	3,30,481
26-Aug-2026	37.3	37.35	35.92	36.05	1,846	1,64,02,835.59	2,63,256