FISCHER Historical data - Fischer Medical Ventures Ltd

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.46	-0.27%	INR 34.39	INR 34.39	INR 32.61	220.49K
2026-09-30	INR 33.55	-0.39%	INR 33.68	INR 34.70	INR 33.35	284.30K
2026-09-29	INR 33.68	-1.17%	INR 34.90	INR 35.50	INR 32.85	1.34M
2026-09-28	INR 34.08	-0.61%	INR 35.18	INR 35.18	INR 33.03	782.77K
2026-09-25	INR 34.29	+0.18%	INR 34.90	INR 35.99	INR 33.76	891.67K
2026-09-24	INR 34.23	-2.28%	INR 34.98	INR 35.01	INR 33.86	505.11K
2026-09-23	INR 35.03	+6.31%	INR 33.20	INR 36.15	INR 33.13	2.95M
2026-09-22	INR 32.95	+0.24%	INR 33.23	INR 34.01	INR 32.68	7.48M
2026-09-21	INR 32.87	-0.84%	INR 34.14	INR 35.94	INR 32.50	1.55M
2026-09-18	INR 33.15	-0.45%	INR 33.31	INR 33.76	INR 32.71	361.14K
2026-09-17	INR 33.30	-0.60%	INR 32.60	INR 34.00	INR 32.60	401.73K
2026-09-16	INR 33.50	-1.53%	INR 34.70	INR 34.71	INR 32.96	366.43K
2026-09-15	INR 34.02	-5.16%	INR 35.95	INR 35.98	INR 33.70	300.71K
2026-09-14	INR 35.87	0.00%	INR 35.87	INR 35.87	INR 35.87	0
2026-09-11	INR 35.87	+2.78%	INR 35.29	INR 36.14	INR 33.68	580.11K
2026-09-10	INR 34.90	+0.35%	INR 35.01	INR 35.55	INR 34.59	451.55K
2026-09-09	INR 34.78	-2.19%	INR 36.00	INR 36.01	INR 34.50	669.11K
2026-09-08	INR 35.56	-0.45%	INR 35.71	INR 36.29	INR 35.40	300.43K
2026-09-07	INR 35.72	-0.89%	INR 36.34	INR 36.34	INR 35.50	250.78K
2026-09-04	INR 36.04	-2.67%	INR 37.44	INR 37.62	INR 35.80	329.52K
2026-09-03	INR 37.03	-1.86%	INR 38.25	INR 38.50	INR 36.75	447.98K
2026-09-02	INR 37.73	+2.61%	INR 37.67	INR 38.00	INR 36.76	651.36K
2026-09-01	INR 36.77	+4.43%	INR 35.48	INR 37.10	INR 34.67	1.15M
2026-08-31	INR 35.21	-0.65%	INR 35.99	INR 35.99	INR 34.99	350.56K
2026-08-28	INR 35.44	+0.48%	INR 35.53	INR 36.50	INR 34.89	1.09M
2026-08-27	INR 35.27	-2.16%	INR 36.24	INR 36.24	INR 35.11	329.80K
2026-08-26	INR 36.05	-2.38%	INR 37.30	INR 37.35	INR 35.92	449.44K
2026-08-25	INR 36.93	+1.26%	INR 36.10	INR 37.40	INR 36.10	567.35K
2026-08-24	INR 36.47	-4.38%	INR 38.14	INR 38.39	INR 35.70	1.23M
2026-08-21	INR 38.14	-2.08%	INR 39.15	INR 39.15	INR 37.71	862.60K
2026-08-20	INR 38.95	-0.03%	INR 39.50	INR 39.70	INR 38.50	586.70K
2026-08-19	INR 38.96	+2.18%	INR 38.39	INR 39.95	INR 37.36	788.64K
2026-08-18	INR 38.13	+2.31%	INR 37.95	INR 38.41	INR 36.90	3.42M
2026-08-17	INR 37.27	-3.55%	INR 37.01	INR 37.64	INR 35.62	608.25K
2026-08-14	INR 38.64	-0.39%	INR 38.95	INR 39.74	INR 38.16	438.49K
2026-08-13	INR 38.79	+3.00%	INR 37.98	INR 39.20	INR 37.61	1.12M
2026-08-12	INR 37.66	-2.11%	INR 38.47	INR 39.00	INR 36.70	946.22K
2026-08-11	INR 38.47	-1.31%	INR 39.15	INR 39.51	INR 38.26	287.69K
2026-08-10	INR 38.98	+2.55%	INR 38.30	INR 39.14	INR 37.75	1.78M
2026-08-07	INR 38.01	+1.50%	INR 37.60	INR 38.87	INR 37.20	3.47M
2026-08-06	INR 37.45	-0.58%	INR 37.50	INR 38.04	INR 37.26	1.82M
2026-08-05	INR 37.67	-0.58%	INR 38.00	INR 38.22	INR 37.50	1.73M
2026-08-04	INR 37.89	-2.02%	INR 39.15	INR 39.15	INR 37.60	1.81M
2026-08-03	INR 38.67	-1.18%	INR 38.13	INR 39.14	INR 38.07	2.44M
2026-07-31	INR 39.13	+0.31%	INR 39.20	INR 40.27	INR 37.62	4.58M
2026-07-30	INR 39.01	+9.09%	INR 35.74	INR 39.33	INR 35.36	4.21M
2026-07-29	INR 35.76	-3.01%	INR 36.87	INR 37.00	INR 35.50	2.31M
2026-07-28	INR 36.87	-2.20%	INR 38.13	INR 38.13	INR 36.62	2.48M
2026-07-27	INR 37.70	-0.63%	INR 38.58	INR 38.58	INR 37.54	1.92M
2026-07-24	INR 37.94	-2.79%	INR 38.16	INR 39.48	INR 37.71	2.18M
2026-07-23	INR 39.03	+0.21%	INR 39.50	INR 39.50	INR 38.47	2.01M
2026-07-22	INR 38.95	-2.58%	INR 40.41	INR 40.41	INR 38.90	2.04M
2026-07-21	INR 39.98	+0.15%	INR 39.92	INR 41.00	INR 39.60	3.47M
2026-07-20	INR 39.92	+1.66%	INR 40.25	INR 40.25	INR 39.00	3.86M
2026-07-17	INR 39.27	+1.76%	INR 38.50	INR 39.80	INR 37.77	2.60M
2026-07-16	INR 38.59	-0.08%	INR 39.00	INR 39.00	INR 37.60	3.03M
2026-07-15	INR 38.62	+1.69%	INR 38.30	INR 39.10	INR 37.56	2.34M
2026-07-14	INR 37.98	-0.76%	INR 38.27	INR 38.43	INR 37.45	1.94M
2026-07-13	INR 38.27	-1.03%	INR 38.67	INR 38.90	INR 37.67	1.94M
2026-07-10	INR 38.67	+1.52%	INR 38.30	INR 38.91	INR 37.40	4.73M
2026-07-09	INR 38.09	+2.59%	INR 37.61	INR 38.53	INR 37.13	1.96M
2026-07-08	INR 37.13	-1.09%	INR 37.71	INR 38.90	INR 36.54	2.09M
2026-07-07	INR 37.54	-1.00%	INR 38.28	INR 38.30	INR 35.98	2.62M
2026-07-06	INR 37.92	-3.49%	INR 39.29	INR 39.29	INR 37.35	2.10M
2026-07-03	INR 39.29	+1.13%	INR 39.99	INR 40.32	INR 38.33	2.45M
2026-07-02	INR 38.85	-5.17%	INR 40.60	INR 41.38	INR 38.52	2.51M
2026-07-01	INR 40.97	-1.80%	INR 41.90	INR 42.37	INR 40.60	4.71M
2026-06-30	INR 41.72	+8.96%	INR 38.90	INR 42.11	INR 38.52	9.86M
2026-06-29	INR 38.29	+3.60%	INR 37.05	INR 38.54	INR 36.29	2.61M
2026-06-26	INR 36.96	0.00%	INR 36.96	INR 36.96	INR 36.96	0
2026-06-25	INR 36.96	+2.30%	INR 36.39	INR 37.51	INR 34.84	2.21M
2026-06-24	INR 36.13	+2.76%	INR 35.23	INR 36.60	INR 34.66	1.13M
2026-06-23	INR 35.16	+0.11%	INR 35.55	INR 35.60	INR 34.50	2.02M
2026-06-22	INR 35.12	-2.28%	INR 35.50	INR 36.29	INR 34.25	1.20M
2026-06-19	INR 35.94	-0.96%	INR 36.00	INR 36.60	INR 35.60	954.61K
2026-06-18	INR 36.29	+4.55%	INR 34.99	INR 36.77	INR 34.06	1.24M
2026-06-17	INR 34.71	+0.70%	INR 34.54	INR 35.49	INR 34.19	1.03M
2026-06-16	INR 34.47	-3.61%	INR 35.99	INR 36.24	INR 34.25	879.70K
2026-06-15	INR 35.76	-1.08%	INR 37.68	INR 37.68	INR 35.56	1.18M
2026-06-12	INR 36.15	+3.79%	INR 35.00	INR 36.73	INR 35.00	1.10M
2026-06-11	INR 34.83	+9.46%	INR 31.44	INR 35.00	INR 31.44	2.07M
2026-06-10	INR 31.82	+1.95%	INR 32.09	INR 32.34	INR 31.30	815.77K
2026-06-09	INR 31.21	-3.40%	INR 32.99	INR 32.99	INR 31.05	1.16M
2026-06-08	INR 32.31	-3.32%	INR 33.19	INR 33.80	INR 32.02	861.39K
2026-06-05	INR 33.42	-1.15%	INR 34.39	INR 35.78	INR 33.07	1.11M
2026-06-04	INR 33.81	+2.99%	INR 33.10	INR 34.47	INR 32.30	1.44M
2026-06-03	INR 32.83	-4.65%	INR 34.06	INR 34.79	INR 32.75	925.31K
2026-06-02	INR 34.43	-4.99%	INR 34.43	INR 35.38	INR 34.43	3.40M
2026-06-01	INR 36.24	-4.98%	INR 36.24	INR 36.24	INR 36.24	83.22K
2026-05-29	INR 38.14	+1.82%	INR 38.05	INR 39.06	INR 37.50	1.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.46	-0.27%	INR 34.39	INR 34.39	INR 32.61	220.49K
2026-09-30	INR 33.55	-0.39%	INR 33.68	INR 34.70	INR 33.35	284.30K
2026-09-29	INR 33.68	-1.17%	INR 34.90	INR 35.50	INR 32.85	1.34M
2026-09-28	INR 34.08	-0.61%	INR 35.18	INR 35.18	INR 33.03	782.77K
2026-09-25	INR 34.29	+0.18%	INR 34.90	INR 35.99	INR 33.76	891.67K
2026-09-24	INR 34.23	-2.28%	INR 34.98	INR 35.01	INR 33.86	505.11K
2026-09-23	INR 35.03	+6.31%	INR 33.20	INR 36.15	INR 33.13	2.95M
2026-09-22	INR 32.95	+0.24%	INR 33.23	INR 34.01	INR 32.68	7.48M
2026-09-21	INR 32.87	-0.84%	INR 34.14	INR 35.94	INR 32.50	1.55M
2026-09-18	INR 33.15	-0.45%	INR 33.31	INR 33.76	INR 32.71	361.14K
2026-09-17	INR 33.30	-0.60%	INR 32.60	INR 34.00	INR 32.60	401.73K
2026-09-16	INR 33.50	-1.53%	INR 34.70	INR 34.71	INR 32.96	366.43K
2026-09-15	INR 34.02	-5.16%	INR 35.95	INR 35.98	INR 33.70	300.71K
2026-09-14	INR 35.87	0.00%	INR 35.87	INR 35.87	INR 35.87	0
2026-09-11	INR 35.87	+2.78%	INR 35.29	INR 36.14	INR 33.68	580.11K
2026-09-10	INR 34.90	+0.35%	INR 35.01	INR 35.55	INR 34.59	451.55K
2026-09-09	INR 34.78	-2.19%	INR 36.00	INR 36.01	INR 34.50	669.11K
2026-09-08	INR 35.56	-0.45%	INR 35.71	INR 36.29	INR 35.40	300.43K
2026-09-07	INR 35.72	-0.89%	INR 36.34	INR 36.34	INR 35.50	250.78K
2026-09-04	INR 36.04	-2.67%	INR 37.44	INR 37.62	INR 35.80	329.52K
2026-09-03	INR 37.03	-1.86%	INR 38.25	INR 38.50	INR 36.75	447.98K
2026-09-02	INR 37.73	+2.61%	INR 37.67	INR 38.00	INR 36.76	651.36K
2026-09-01	INR 36.77	+4.43%	INR 35.48	INR 37.10	INR 34.67	1.15M
2026-08-31	INR 35.21	-0.65%	INR 35.99	INR 35.99	INR 34.99	350.56K
2026-08-28	INR 35.44	+0.48%	INR 35.53	INR 36.50	INR 34.89	1.09M
2026-08-27	INR 35.27	-2.16%	INR 36.24	INR 36.24	INR 35.11	329.80K
2026-08-26	INR 36.05	-2.38%	INR 37.30	INR 37.35	INR 35.92	449.44K
2026-08-25	INR 36.93	+1.26%	INR 36.10	INR 37.40	INR 36.10	567.35K
2026-08-24	INR 36.47	-4.38%	INR 38.14	INR 38.39	INR 35.70	1.23M
2026-08-21	INR 38.14	-2.08%	INR 39.15	INR 39.15	INR 37.71	862.60K
2026-08-20	INR 38.95	-0.03%	INR 39.50	INR 39.70	INR 38.50	586.70K
2026-08-19	INR 38.96	+2.18%	INR 38.39	INR 39.95	INR 37.36	788.64K
2026-08-18	INR 38.13	+2.31%	INR 37.95	INR 38.41	INR 36.90	3.42M
2026-08-17	INR 37.27	-3.55%	INR 37.01	INR 37.64	INR 35.62	608.25K
2026-08-14	INR 38.64	-0.39%	INR 38.95	INR 39.74	INR 38.16	438.49K
2026-08-13	INR 38.79	+3.00%	INR 37.98	INR 39.20	INR 37.61	1.12M
2026-08-12	INR 37.66	-2.11%	INR 38.47	INR 39.00	INR 36.70	946.22K
2026-08-11	INR 38.47	-1.31%	INR 39.15	INR 39.51	INR 38.26	287.69K
2026-08-10	INR 38.98	+2.55%	INR 38.30	INR 39.14	INR 37.75	1.78M
2026-08-07	INR 38.01	+1.50%	INR 37.60	INR 38.87	INR 37.20	3.47M
2026-08-06	INR 37.45	-0.58%	INR 37.50	INR 38.04	INR 37.26	1.82M
2026-08-05	INR 37.67	-0.58%	INR 38.00	INR 38.22	INR 37.50	1.73M
2026-08-04	INR 37.89	-2.02%	INR 39.15	INR 39.15	INR 37.60	1.81M
2026-08-03	INR 38.67	-1.18%	INR 38.13	INR 39.14	INR 38.07	2.44M
2026-07-31	INR 39.13	+0.31%	INR 39.20	INR 40.27	INR 37.62	4.58M
2026-07-30	INR 39.01	+9.09%	INR 35.74	INR 39.33	INR 35.36	4.21M
2026-07-29	INR 35.76	-3.01%	INR 36.87	INR 37.00	INR 35.50	2.31M
2026-07-28	INR 36.87	-2.20%	INR 38.13	INR 38.13	INR 36.62	2.48M
2026-07-27	INR 37.70	-0.63%	INR 38.58	INR 38.58	INR 37.54	1.92M
2026-07-24	INR 37.94	-2.79%	INR 38.16	INR 39.48	INR 37.71	2.18M
2026-07-23	INR 39.03	+0.21%	INR 39.50	INR 39.50	INR 38.47	2.01M
2026-07-22	INR 38.95	-2.58%	INR 40.41	INR 40.41	INR 38.90	2.04M
2026-07-21	INR 39.98	+0.15%	INR 39.92	INR 41.00	INR 39.60	3.47M
2026-07-20	INR 39.92	+1.66%	INR 40.25	INR 40.25	INR 39.00	3.86M
2026-07-17	INR 39.27	+1.76%	INR 38.50	INR 39.80	INR 37.77	2.60M
2026-07-16	INR 38.59	-0.08%	INR 39.00	INR 39.00	INR 37.60	3.03M
2026-07-15	INR 38.62	+1.69%	INR 38.30	INR 39.10	INR 37.56	2.34M
2026-07-14	INR 37.98	-0.76%	INR 38.27	INR 38.43	INR 37.45	1.94M
2026-07-13	INR 38.27	-1.03%	INR 38.67	INR 38.90	INR 37.67	1.94M
2026-07-10	INR 38.67	+1.52%	INR 38.30	INR 38.91	INR 37.40	4.73M
2026-07-09	INR 38.09	+2.59%	INR 37.61	INR 38.53	INR 37.13	1.96M
2026-07-08	INR 37.13	-1.09%	INR 37.71	INR 38.90	INR 36.54	2.09M
2026-07-07	INR 37.54	-1.00%	INR 38.28	INR 38.30	INR 35.98	2.62M
2026-07-06	INR 37.92	-3.49%	INR 39.29	INR 39.29	INR 37.35	2.10M
2026-07-03	INR 39.29	+1.13%	INR 39.99	INR 40.32	INR 38.33	2.45M
2026-07-02	INR 38.85	-5.17%	INR 40.60	INR 41.38	INR 38.52	2.51M
2026-07-01	INR 40.97	-1.80%	INR 41.90	INR 42.37	INR 40.60	4.71M
2026-06-30	INR 41.72	+8.96%	INR 38.90	INR 42.11	INR 38.52	9.86M
2026-06-29	INR 38.29	+3.60%	INR 37.05	INR 38.54	INR 36.29	2.61M
2026-06-26	INR 36.96	0.00%	INR 36.96	INR 36.96	INR 36.96	0
2026-06-25	INR 36.96	+2.30%	INR 36.39	INR 37.51	INR 34.84	2.21M
2026-06-24	INR 36.13	+2.76%	INR 35.23	INR 36.60	INR 34.66	1.13M
2026-06-23	INR 35.16	+0.11%	INR 35.55	INR 35.60	INR 34.50	2.02M
2026-06-22	INR 35.12	-2.28%	INR 35.50	INR 36.29	INR 34.25	1.20M
2026-06-19	INR 35.94	-0.96%	INR 36.00	INR 36.60	INR 35.60	954.61K
2026-06-18	INR 36.29	+4.55%	INR 34.99	INR 36.77	INR 34.06	1.24M
2026-06-17	INR 34.71	+0.70%	INR 34.54	INR 35.49	INR 34.19	1.03M
2026-06-16	INR 34.47	-3.61%	INR 35.99	INR 36.24	INR 34.25	879.70K
2026-06-15	INR 35.76	-1.08%	INR 37.68	INR 37.68	INR 35.56	1.18M
2026-06-12	INR 36.15	+3.79%	INR 35.00	INR 36.73	INR 35.00	1.10M
2026-06-11	INR 34.83	+9.46%	INR 31.44	INR 35.00	INR 31.44	2.07M
2026-06-10	INR 31.82	+1.95%	INR 32.09	INR 32.34	INR 31.30	815.77K
2026-06-09	INR 31.21	-3.40%	INR 32.99	INR 32.99	INR 31.05	1.16M
2026-06-08	INR 32.31	-3.32%	INR 33.19	INR 33.80	INR 32.02	861.39K
2026-06-05	INR 33.42	-1.15%	INR 34.39	INR 35.78	INR 33.07	1.11M
2026-06-04	INR 33.81	+2.99%	INR 33.10	INR 34.47	INR 32.30	1.44M
2026-06-03	INR 32.83	-4.65%	INR 34.06	INR 34.79	INR 32.75	925.31K
2026-06-02	INR 34.43	-4.99%	INR 34.43	INR 35.38	INR 34.43	3.40M
2026-06-01	INR 36.24	-4.98%	INR 36.24	INR 36.24	INR 36.24	83.22K
2026-05-29	INR 38.14	+1.82%	INR 38.05	INR 39.06	INR 37.50	1.02M

Fischer Medical Ventures Ltd FISCHER

Fischer Medical Ventures Ltd FISCHER

Historical data (last year, daily)

Historical data (last year, daily)