FDC

FDC Ltd Historical Data

NSEBSE

₹368.45

(-2.66%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	409.15	415	409.15	409.9	4,151	1,77,47,850.75	24,522
08-Jan-2026	412	412	401.1	402.35	3,381	2,59,07,682.4	37,401
09-Jan-2026	401.4	405.65	395	400	7,628	4,06,56,137.95	37,759
12-Jan-2026	402.9	402.9	388.6	399.05	5,535	3,57,26,178	49,645
13-Jan-2026	396.3	399	389.7	391.55	4,401	2,38,90,431.1	36,631
14-Jan-2026	393	393.3	388	389.85	3,145	1,49,87,770.75	20,718
16-Jan-2026	389.85	389.85	381.05	385.25	5,212	2,35,25,046.05	36,878
19-Jan-2026	380.25	393.05	380.15	389.15	3,406	2,81,44,522.7	43,971
20-Jan-2026	387.9	387.9	380.1	382.2	6,102	2,90,03,069.15	50,876
21-Jan-2026	376.45	381.75	373.4	375.3	2,666	2,00,78,770.15	30,524
22-Jan-2026	376.5	381.65	375.1	376.65	3,324	2,75,60,249.15	47,726
23-Jan-2026	378.6	382.65	365.8	369.6	4,554	1,82,63,059.25	29,554
27-Jan-2026	369.65	374	364	367.1	5,236	1,92,45,328.1	24,898
28-Jan-2026	369.8	374	365	372.05	3,307	1,77,72,466.4	27,797
29-Jan-2026	372.05	372.05	360.25	363.4	4,709	2,14,20,982.75	31,843
30-Jan-2026	363.95	383.8	358.75	377.75	4,667	2,48,00,785.25	30,690
01-Feb-2026	374.55	380.25	366.15	377.95	2,090	1,45,63,048	19,187
02-Feb-2026	376.9	379.9	368.05	376.8	4,027	1,57,02,819.35	24,718
03-Feb-2026	392.6	393	378.6	381.75	4,684	1,82,59,457.35	29,852
04-Feb-2026	382.75	387.7	378.55	386.8	3,838	1,76,42,412.85	26,056
05-Feb-2026	386.75	393.3	369	378.5	7,652	6,94,18,867.25	71,707

FDC: Related NEWS

No Record Found

Invest wise with Expert advice