Fidel Softech Ltd. FIDEL
NSE · India · Technology Services
INR 110.00-1.00 (-0.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 176.15 | +4.82% | INR 171.00 | INR 179.00 | INR 170.95 | 47.00K |
| 2026-09-29 | INR 168.05 | +0.03% | INR 167.00 | INR 172.75 | INR 165.00 | 7.00K |
| 2026-09-28 | INR 168.00 | 0.00% | INR 168.00 | INR 168.00 | INR 168.00 | 7.00K |
| 2026-09-25 | INR 168.00 | -4.00% | INR 170.00 | INR 170.00 | INR 165.00 | 18.00K |
| 2026-09-24 | INR 175.00 | -0.14% | INR 175.00 | INR 175.25 | INR 175.00 | 3.00K |
| 2026-09-23 | INR 175.25 | +4.32% | INR 168.00 | INR 177.00 | INR 168.00 | 30.00K |
| 2026-09-22 | INR 168.00 | +2.44% | INR 165.00 | INR 170.00 | INR 165.00 | 40.00K |
| 2026-09-21 | INR 164.00 | +1.52% | INR 161.55 | INR 169.00 | INR 161.55 | 16.00K |
| 2026-09-18 | INR 161.55 | +2.64% | INR 155.85 | INR 165.30 | INR 155.85 | 39.00K |
| 2026-09-17 | INR 157.40 | +4.93% | INR 150.00 | INR 159.90 | INR 150.00 | 13.00K |
| 2026-09-16 | INR 150.00 | -5.06% | INR 156.40 | INR 156.40 | INR 150.00 | 5.00K |
| 2026-09-15 | INR 158.00 | +2.60% | INR 154.00 | INR 158.00 | INR 153.95 | 7.00K |
| 2026-09-11 | INR 154.00 | +10.20% | INR 146.00 | INR 156.00 | INR 144.80 | 43.00K |
| 2026-09-10 | INR 139.75 | -6.80% | INR 139.50 | INR 146.00 | INR 139.50 | 5.00K |
| 2026-09-09 | INR 149.95 | +9.05% | INR 135.50 | INR 149.95 | INR 135.50 | 9.00K |
| 2026-09-08 | INR 137.50 | -3.17% | INR 138.00 | INR 139.50 | INR 137.50 | 6.00K |
| 2026-09-07 | INR 142.00 | 0.00% | INR 137.30 | INR 142.00 | INR 137.30 | 5.00K |
| 2026-09-04 | INR 142.00 | +2.12% | INR 140.00 | INR 142.00 | INR 140.00 | 10.00K |
| 2026-09-03 | INR 139.05 | -1.38% | INR 140.00 | INR 141.00 | INR 137.15 | 5.00K |
| 2026-09-02 | INR 141.00 | -0.70% | INR 141.00 | INR 141.00 | INR 141.00 | 1.00K |
| 2026-09-01 | INR 142.00 | +1.43% | INR 136.05 | INR 142.00 | INR 135.05 | 4.00K |
| 2026-08-31 | INR 140.00 | -3.18% | INR 140.00 | INR 140.00 | INR 140.00 | 1.00K |
| 2026-08-28 | INR 144.60 | 0.00% | INR 144.60 | INR 144.60 | INR 144.60 | 0 |
| 2026-08-27 | INR 144.60 | -0.31% | INR 132.50 | INR 144.60 | INR 132.50 | 6.00K |
| 2026-08-26 | INR 145.05 | +3.61% | INR 140.00 | INR 146.00 | INR 140.00 | 13.00K |
| 2026-08-25 | INR 140.00 | +1.49% | INR 138.95 | INR 140.00 | INR 138.95 | 3.00K |
| 2026-08-24 | INR 137.95 | -1.46% | INR 133.00 | INR 140.00 | INR 130.00 | 12.00K |
| 2026-08-21 | INR 140.00 | +4.48% | INR 139.00 | INR 140.00 | INR 139.00 | 4.00K |
| 2026-08-20 | INR 134.00 | +0.30% | INR 136.90 | INR 136.90 | INR 134.00 | 4.00K |
| 2026-08-19 | INR 133.60 | -1.22% | INR 134.10 | INR 140.00 | INR 130.25 | 11.00K |
| 2026-08-18 | INR 135.25 | -0.48% | INR 134.00 | INR 139.00 | INR 134.00 | 5.00K |
| 2026-08-17 | INR 135.90 | 0.00% | INR 135.90 | INR 135.90 | INR 135.90 | 0 |
| 2026-08-14 | INR 135.90 | -0.04% | INR 135.90 | INR 135.90 | INR 135.90 | 1.00K |
| 2026-08-13 | INR 135.95 | 0.00% | INR 135.95 | INR 135.95 | INR 135.95 | 1.00K |
| 2026-08-12 | INR 135.95 | -0.98% | INR 136.00 | INR 137.25 | INR 133.05 | 20.00K |
| 2026-08-11 | INR 137.30 | -2.10% | INR 136.20 | INR 138.00 | INR 136.20 | 3.00K |
| 2026-08-10 | INR 140.25 | +1.23% | INR 138.55 | INR 141.00 | INR 134.00 | 7.00K |
| 2026-08-07 | INR 138.55 | -1.39% | INR 140.50 | INR 143.00 | INR 138.00 | 9.00K |
| 2026-08-06 | INR 140.50 | +2.93% | INR 141.00 | INR 141.00 | INR 140.50 | 3.00K |
| 2026-08-05 | INR 136.50 | -1.80% | INR 136.00 | INR 139.80 | INR 131.00 | 26.00K |
| 2026-08-04 | INR 139.00 | -1.07% | INR 139.05 | INR 139.50 | INR 139.00 | 8.00K |
| 2026-08-03 | INR 140.50 | -5.67% | INR 142.50 | INR 144.40 | INR 139.60 | 23.00K |
| 2026-07-31 | INR 148.95 | -0.27% | INR 140.00 | INR 152.60 | INR 133.00 | 36.00K |
| 2026-07-30 | INR 149.35 | -8.93% | INR 152.00 | INR 152.00 | INR 144.05 | 7.00K |
| 2026-07-29 | INR 164.00 | 0.00% | INR 164.00 | INR 164.00 | INR 164.00 | 0 |
| 2026-07-28 | INR 164.00 | 0.00% | INR 164.00 | INR 164.00 | INR 164.00 | 0 |
| 2026-07-27 | INR 164.00 | +7.89% | INR 152.00 | INR 166.00 | INR 150.00 | 33.00K |
| 2026-07-24 | INR 152.00 | -1.01% | INR 153.55 | INR 153.55 | INR 152.00 | 2.00K |
| 2026-07-23 | INR 153.55 | -0.03% | INR 153.50 | INR 153.55 | INR 153.50 | 3.00K |
| 2026-07-22 | INR 153.60 | +1.72% | INR 152.75 | INR 154.00 | INR 146.05 | 22.00K |
| 2026-07-21 | INR 151.00 | -0.17% | INR 151.00 | INR 151.00 | INR 151.00 | 3.00K |
| 2026-07-20 | INR 151.25 | 0.00% | INR 151.25 | INR 151.25 | INR 150.10 | 8.00K |
| 2026-07-17 | INR 151.25 | -5.29% | INR 151.20 | INR 151.25 | INR 151.20 | 2.00K |
| 2026-07-16 | INR 159.70 | +2.37% | INR 159.00 | INR 159.70 | INR 159.00 | 2.00K |
| 2026-07-15 | INR 156.00 | +0.22% | INR 155.65 | INR 156.00 | INR 151.00 | 5.00K |
| 2026-07-14 | INR 155.65 | +5.96% | INR 141.05 | INR 158.40 | INR 139.00 | 14.00K |
| 2026-07-13 | INR 146.90 | 0.00% | INR 146.90 | INR 146.90 | INR 146.90 | 0 |
| 2026-07-10 | INR 146.90 | -1.21% | INR 148.00 | INR 148.00 | INR 146.75 | 4.00K |
| 2026-07-09 | INR 148.70 | +3.41% | INR 148.70 | INR 148.70 | INR 148.70 | 1.00K |
| 2026-07-08 | INR 143.80 | +0.49% | INR 144.50 | INR 144.50 | INR 143.80 | 3.00K |
| 2026-07-07 | INR 143.10 | +0.03% | INR 149.50 | INR 149.75 | INR 143.10 | 4.00K |
| 2026-07-06 | INR 143.05 | -0.10% | INR 145.00 | INR 145.50 | INR 143.05 | 13.00K |
| 2026-07-03 | INR 143.20 | +0.14% | INR 142.05 | INR 145.00 | INR 140.30 | 8.00K |
| 2026-07-02 | INR 143.00 | 0.00% | INR 143.00 | INR 143.05 | INR 143.00 | 4.00K |
| 2026-07-01 | INR 143.00 | -0.42% | INR 140.00 | INR 146.90 | INR 140.00 | 8.00K |
| 2026-06-30 | INR 143.60 | -7.32% | INR 130.00 | INR 147.90 | INR 130.00 | 6.00K |
| 2026-06-29 | INR 154.95 | +3.44% | INR 159.00 | INR 159.00 | INR 154.95 | 2.00K |
| 2026-06-26 | INR 149.80 | 0.00% | INR 149.80 | INR 149.80 | INR 149.80 | 0 |
| 2026-06-25 | INR 149.80 | -0.13% | INR 150.00 | INR 150.00 | INR 148.00 | 7.00K |
| 2026-06-24 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 0 |
| 2026-06-23 | INR 150.00 | -0.73% | INR 151.20 | INR 151.20 | INR 150.00 | 3.00K |
| 2026-06-22 | INR 151.10 | 0.00% | INR 154.95 | INR 154.95 | INR 150.00 | 6.00K |
| 2026-06-19 | INR 151.10 | -3.76% | INR 155.05 | INR 157.45 | INR 150.15 | 10.00K |
| 2026-06-18 | INR 157.00 | +1.19% | INR 156.00 | INR 157.00 | INR 156.00 | 7.00K |
| 2026-06-17 | INR 155.15 | 0.00% | INR 155.15 | INR 155.15 | INR 155.15 | 2.00K |
| 2026-06-16 | INR 155.15 | -2.48% | INR 156.30 | INR 156.30 | INR 155.15 | 2.00K |
| 2026-06-15 | INR 159.10 | -0.56% | INR 160.00 | INR 161.25 | INR 159.10 | 4.00K |
| 2026-06-12 | INR 160.00 | -3.18% | INR 160.00 | INR 160.20 | INR 160.00 | 6.00K |
| 2026-06-11 | INR 165.25 | +0.33% | INR 171.95 | INR 174.75 | INR 164.10 | 6.00K |
| 2026-06-10 | INR 164.70 | +1.35% | INR 166.50 | INR 167.00 | INR 164.30 | 4.00K |
| 2026-06-09 | INR 162.50 | +7.62% | INR 150.00 | INR 162.50 | INR 150.00 | 10.00K |
| 2026-06-08 | INR 151.00 | +0.67% | INR 150.00 | INR 151.00 | INR 150.00 | 3.00K |
| 2026-06-05 | INR 150.00 | -4.21% | INR 157.20 | INR 157.20 | INR 150.00 | 9.00K |
| 2026-06-04 | INR 156.60 | +3.37% | INR 155.55 | INR 160.00 | INR 155.55 | 4.00K |
| 2026-06-03 | INR 151.50 | -6.54% | INR 155.50 | INR 156.00 | INR 151.50 | 4.00K |
| 2026-06-02 | INR 162.10 | -0.09% | INR 162.10 | INR 162.10 | INR 162.10 | 1.00K |
| 2026-06-01 | INR 162.25 | -0.34% | INR 162.80 | INR 164.50 | INR 162.05 | 10.00K |
| 2026-05-29 | INR 162.80 | -3.10% | INR 168.00 | INR 168.00 | INR 156.50 | 15.00K |
| 2026-05-28 | INR 168.00 | 0.00% | INR 168.00 | INR 168.00 | INR 168.00 | 0 |
| 2026-05-27 | INR 168.00 | 0.00% | INR 168.00 | INR 168.00 | INR 167.00 | 3.00K |