FDC Ltd. FDC
NSE · India · Health Technology
INR 334.70-4.70 (-1.38%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 335.90 | -1.03% | INR 339.00 | INR 342.85 | INR 332.20 | 107.85K |
| 2026-09-30 | INR 339.40 | -3.06% | INR 350.10 | INR 353.40 | INR 337.85 | 103.10K |
| 2026-09-29 | INR 350.10 | +1.89% | INR 341.30 | INR 351.90 | INR 340.15 | 111.78K |
| 2026-09-28 | INR 343.60 | +0.76% | INR 343.00 | INR 345.55 | INR 337.40 | 136.78K |
| 2026-09-25 | INR 341.00 | -1.36% | INR 345.25 | INR 348.00 | INR 339.25 | 111.25K |
| 2026-09-24 | INR 345.70 | -1.21% | INR 348.90 | INR 353.15 | INR 343.50 | 159.65K |
| 2026-09-23 | INR 349.95 | -1.84% | INR 356.50 | INR 357.80 | INR 349.00 | 128.88K |
| 2026-09-22 | INR 356.50 | -1.63% | INR 363.40 | INR 363.40 | INR 355.00 | 77.75K |
| 2026-09-21 | INR 362.40 | +2.81% | INR 350.15 | INR 365.60 | INR 350.15 | 203.70K |
| 2026-09-18 | INR 352.50 | +0.10% | INR 353.15 | INR 354.15 | INR 347.70 | 115.04K |
| 2026-09-17 | INR 352.15 | +0.56% | INR 351.00 | INR 353.70 | INR 347.30 | 89.27K |
| 2026-09-16 | INR 350.20 | +0.14% | INR 350.70 | INR 358.80 | INR 340.05 | 238.73K |
| 2026-09-15 | INR 349.70 | +2.42% | INR 340.00 | INR 354.85 | INR 339.75 | 470.21K |
| 2026-09-14 | INR 341.45 | 0.00% | INR 341.45 | INR 341.45 | INR 341.45 | 0 |
| 2026-09-11 | INR 341.45 | -1.13% | INR 344.00 | INR 344.80 | INR 339.00 | 136.48K |
| 2026-09-10 | INR 345.35 | -2.53% | INR 356.75 | INR 356.75 | INR 344.55 | 115.27K |
| 2026-09-09 | INR 354.30 | +2.41% | INR 345.85 | INR 356.75 | INR 342.40 | 219.98K |
| 2026-09-08 | INR 345.95 | +1.11% | INR 343.00 | INR 347.50 | INR 341.95 | 62.73K |
| 2026-09-07 | INR 342.15 | -0.19% | INR 345.55 | INR 345.55 | INR 338.60 | 89.17K |
| 2026-09-04 | INR 342.80 | +0.35% | INR 343.00 | INR 351.80 | INR 341.55 | 120.31K |
| 2026-09-03 | INR 341.60 | +0.29% | INR 342.00 | INR 344.05 | INR 339.05 | 92.29K |
| 2026-09-02 | INR 340.60 | +2.10% | INR 334.25 | INR 344.60 | INR 328.80 | 159.40K |
| 2026-09-01 | INR 333.60 | -1.07% | INR 338.40 | INR 340.65 | INR 329.05 | 230.10K |
| 2026-08-31 | INR 337.20 | -1.55% | INR 342.50 | INR 343.00 | INR 329.50 | 214.51K |
| 2026-08-28 | INR 342.50 | -0.39% | INR 345.05 | INR 349.85 | INR 341.20 | 130.65K |
| 2026-08-27 | INR 343.85 | -0.98% | INR 347.25 | INR 348.50 | INR 340.25 | 84.96K |
| 2026-08-26 | INR 347.25 | +1.05% | INR 345.10 | INR 350.10 | INR 344.55 | 134.66K |
| 2026-08-25 | INR 343.65 | -0.19% | INR 344.30 | INR 350.60 | INR 340.85 | 97.74K |
| 2026-08-24 | INR 344.30 | -1.23% | INR 350.00 | INR 353.05 | INR 342.60 | 165.20K |
| 2026-08-21 | INR 348.60 | -0.44% | INR 351.00 | INR 353.00 | INR 347.00 | 96.90K |
| 2026-08-20 | INR 350.15 | +1.58% | INR 346.35 | INR 351.35 | INR 346.35 | 85.69K |
| 2026-08-19 | INR 344.70 | -1.95% | INR 349.10 | INR 352.75 | INR 339.10 | 149.52K |
| 2026-08-18 | INR 351.55 | -0.78% | INR 354.30 | INR 355.75 | INR 350.90 | 67.25K |
| 2026-08-17 | INR 354.30 | +0.03% | INR 355.50 | INR 356.00 | INR 350.00 | 97.97K |
| 2026-08-14 | INR 354.20 | -1.27% | INR 359.55 | INR 362.85 | INR 352.85 | 110.96K |
| 2026-08-13 | INR 358.75 | +1.41% | INR 354.70 | INR 364.35 | INR 351.05 | 181.18K |
| 2026-08-12 | INR 353.75 | -1.98% | INR 363.00 | INR 363.20 | INR 351.00 | 150.27K |
| 2026-08-11 | INR 360.90 | +0.15% | INR 361.75 | INR 363.50 | INR 354.10 | 272.97K |
| 2026-08-10 | INR 360.35 | -2.56% | INR 369.80 | INR 370.20 | INR 357.10 | 278.51K |
| 2026-08-07 | INR 369.80 | -0.05% | INR 370.00 | INR 375.85 | INR 367.00 | 238.04K |
| 2026-08-06 | INR 370.00 | -4.53% | INR 386.05 | INR 388.95 | INR 368.00 | 857.79K |
| 2026-08-05 | INR 387.55 | -3.75% | INR 403.20 | INR 422.45 | INR 381.10 | 2.33M |
| 2026-08-04 | INR 402.65 | -0.49% | INR 404.65 | INR 407.10 | INR 399.70 | 83.46K |
| 2026-08-03 | INR 404.65 | -1.26% | INR 409.80 | INR 425.05 | INR 399.05 | 464.73K |
| 2026-07-31 | INR 409.80 | +0.58% | INR 408.00 | INR 413.20 | INR 406.00 | 137.56K |
| 2026-07-30 | INR 407.45 | -1.65% | INR 412.00 | INR 415.00 | INR 405.35 | 102.64K |
| 2026-07-29 | INR 414.30 | +1.68% | INR 409.00 | INR 416.00 | INR 408.50 | 55.10K |
| 2026-07-28 | INR 407.45 | -2.31% | INR 417.10 | INR 417.95 | INR 404.90 | 86.92K |
| 2026-07-27 | INR 417.10 | +1.00% | INR 417.00 | INR 419.80 | INR 411.60 | 60.67K |
| 2026-07-24 | INR 412.95 | +2.92% | INR 399.50 | INR 416.05 | INR 397.05 | 96.78K |
| 2026-07-23 | INR 401.25 | -2.21% | INR 410.30 | INR 411.90 | INR 399.90 | 122.67K |
| 2026-07-22 | INR 410.30 | -0.71% | INR 411.05 | INR 414.55 | INR 401.30 | 146.79K |
| 2026-07-21 | INR 413.25 | -1.11% | INR 414.40 | INR 419.10 | INR 410.35 | 92.43K |
| 2026-07-20 | INR 417.90 | -0.52% | INR 421.40 | INR 426.00 | INR 415.50 | 74.18K |
| 2026-07-17 | INR 420.10 | -0.38% | INR 422.00 | INR 422.60 | INR 413.55 | 86.85K |
| 2026-07-16 | INR 421.70 | -0.57% | INR 425.80 | INR 427.15 | INR 414.35 | 127.98K |
| 2026-07-15 | INR 424.10 | +0.58% | INR 423.00 | INR 426.95 | INR 421.80 | 52.94K |
| 2026-07-14 | INR 421.65 | -1.48% | INR 428.00 | INR 431.85 | INR 420.35 | 81.29K |
| 2026-07-13 | INR 428.00 | -0.99% | INR 427.00 | INR 435.00 | INR 424.05 | 108.03K |
| 2026-07-10 | INR 432.30 | +0.05% | INR 433.80 | INR 436.80 | INR 423.10 | 171.81K |
| 2026-07-09 | INR 432.10 | +2.05% | INR 421.70 | INR 442.00 | INR 421.70 | 313.68K |
| 2026-07-08 | INR 423.40 | -0.65% | INR 421.10 | INR 432.95 | INR 416.75 | 239.33K |
| 2026-07-07 | INR 426.15 | -1.00% | INR 430.00 | INR 434.00 | INR 422.75 | 127.30K |
| 2026-07-06 | INR 430.45 | -0.77% | INR 434.50 | INR 435.50 | INR 428.00 | 124.71K |
| 2026-07-03 | INR 433.80 | -0.10% | INR 434.50 | INR 437.00 | INR 427.20 | 208.48K |
| 2026-07-02 | INR 434.25 | +0.86% | INR 431.95 | INR 435.65 | INR 428.00 | 237.11K |
| 2026-07-01 | INR 430.55 | +1.58% | INR 423.00 | INR 431.90 | INR 421.85 | 262.21K |
| 2026-06-30 | INR 423.85 | +0.75% | INR 418.45 | INR 432.00 | INR 416.30 | 488.81K |
| 2026-06-29 | INR 420.70 | +3.04% | INR 408.30 | INR 424.00 | INR 405.15 | 378.61K |
| 2026-06-26 | INR 408.30 | 0.00% | INR 408.30 | INR 408.30 | INR 408.30 | 0 |
| 2026-06-25 | INR 408.30 | -0.57% | INR 412.00 | INR 420.90 | INR 406.15 | 218.87K |
| 2026-06-24 | INR 410.65 | -0.35% | INR 413.00 | INR 421.50 | INR 405.15 | 412.33K |
| 2026-06-23 | INR 412.10 | +2.13% | INR 409.80 | INR 419.90 | INR 404.00 | 1.01M |
| 2026-06-22 | INR 403.50 | +3.63% | INR 387.15 | INR 407.00 | INR 387.15 | 449.70K |
| 2026-06-19 | INR 389.35 | +1.34% | INR 380.20 | INR 393.80 | INR 380.20 | 138.40K |
| 2026-06-18 | INR 384.20 | +0.89% | INR 382.25 | INR 387.55 | INR 380.20 | 117.27K |
| 2026-06-17 | INR 380.80 | -0.90% | INR 385.70 | INR 386.30 | INR 380.00 | 84.57K |
| 2026-06-16 | INR 384.25 | -0.14% | INR 386.40 | INR 389.40 | INR 381.20 | 116.44K |
| 2026-06-15 | INR 384.80 | -0.79% | INR 398.00 | INR 398.00 | INR 383.40 | 213.81K |
| 2026-06-12 | INR 387.85 | +2.36% | INR 383.00 | INR 389.70 | INR 377.35 | 268.98K |
| 2026-06-11 | INR 378.90 | -0.49% | INR 379.60 | INR 383.45 | INR 376.10 | 138.84K |
| 2026-06-10 | INR 380.75 | -3.24% | INR 390.00 | INR 395.25 | INR 379.10 | 181.55K |
| 2026-06-09 | INR 393.50 | +3.21% | INR 383.15 | INR 397.70 | INR 383.00 | 281.73K |
| 2026-06-08 | INR 381.25 | +0.07% | INR 376.00 | INR 393.00 | INR 373.25 | 327.40K |
| 2026-06-05 | INR 381.00 | -4.88% | INR 392.00 | INR 399.95 | INR 379.40 | 631.09K |
| 2026-06-04 | INR 400.55 | +0.44% | INR 399.55 | INR 421.00 | INR 396.00 | 970.02K |
| 2026-06-03 | INR 398.80 | +1.54% | INR 399.00 | INR 407.80 | INR 386.50 | 505.08K |
| 2026-06-02 | INR 392.75 | -0.61% | INR 387.00 | INR 396.45 | INR 385.25 | 526.01K |
| 2026-06-01 | INR 395.15 | -2.43% | INR 408.00 | INR 412.70 | INR 388.60 | 435.30K |
| 2026-05-29 | INR 405.00 | -5.72% | INR 429.00 | INR 429.50 | INR 399.90 | 2.41M |