FDC

FDC Ltd Historical Data

NSEBSE

₹466.45

(-0.02%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	481.1	481.1	473	476.35	4,309	2,63,58,901.5	30,488
19-Aug-2025	474.15	483.35	474.15	479.2	2,648	1,45,26,798.1	16,523
20-Aug-2025	480.15	482.45	475.5	477.6	2,611	1,15,11,261.7	13,692
21-Aug-2025	477.6	479.45	474.9	477.85	2,727	1,72,82,779.3	20,411
22-Aug-2025	474	477.35	473.05	474.65	13,654	9,41,54,060.55	1,78,857
25-Aug-2025	478.2	478.2	468	469.5	5,490	6,66,84,811.25	94,513
26-Aug-2025	472.95	472.95	458.1	462.3	8,057	6,92,30,090.35	1,04,303
28-Aug-2025	461.35	468.55	455.7	460.6	7,700	5,30,20,231.45	80,253
29-Aug-2025	462	466.05	455.2	457.75	4,864	3,17,53,484.2	34,682
01-Sep-2025	461.1	461.7	454.05	456.05	6,678	4,53,06,237.8	67,656
02-Sep-2025	458.1	467.95	458	464.1	8,288	7,56,88,900.05	1,00,692
03-Sep-2025	463	470.95	462.6	464	5,286	4,82,62,026.6	60,469
04-Sep-2025	466.9	470	459.3	460.35	3,496	2,39,92,193.3	30,896
05-Sep-2025	461.35	473.95	457.2	470.95	5,068	3,66,72,369.15	41,680
08-Sep-2025	474.5	475.8	465	466.2	4,936	3,24,89,859.9	42,087
09-Sep-2025	467.7	467.7	455.15	457.5	5,640	4,04,38,870.7	52,327
10-Sep-2025	457.5	465.9	457.5	459.95	3,086	1,79,76,850.1	23,146
11-Sep-2025	460.9	470.75	460.9	464.9	4,122	3,61,84,639.5	45,888
12-Sep-2025	466.5	466.5	461.1	463.35	1,842	1,25,41,796.5	17,337
15-Sep-2025	461	467.9	458.4	466.55	3,257	2,54,99,592.8	28,370
16-Sep-2025	467.55	470.7	462.65	466.45	5,117	3,65,47,086	55,757

FDC: Related NEWS

No Record Found

Invest wise with Expert advice