Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

FDC Limited (FDC.NS)

Compare
422.95
-2.05
(-0.48%)
As of 10:39:41 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025425.00428.90420.40422.95422.9545,891
Apr 15, 2025425.50430.50419.15425.00425.00174,602
Apr 11, 2025410.45426.50408.25421.50421.50209,648
Apr 9, 2025406.35409.00401.45406.80406.8064,141
Apr 8, 2025398.10417.25394.55411.05411.05156,648
Apr 7, 2025389.95403.20377.30396.65396.65224,778
Apr 4, 2025411.00411.25392.75398.25398.25122,743
Apr 3, 2025405.20418.15405.00411.10411.10118,217
Apr 2, 2025401.85406.95396.50400.75400.7556,486
Apr 1, 2025394.10404.70394.10401.85401.8586,222
Mar 28, 2025399.00403.40389.10393.95393.95175,219
Mar 27, 2025388.90398.80382.45394.90394.90198,617
Mar 26, 2025405.50410.60383.35387.70387.70254,026
Mar 25, 2025415.00424.85405.15409.15409.15206,721
Mar 24, 2025415.05421.00412.35415.40415.40162,676
Mar 21, 2025408.20417.50404.30413.95413.95194,620
Mar 20, 2025409.70413.00403.80408.10408.10101,000
Mar 19, 2025410.10412.00402.00407.55407.55120,124
Mar 18, 2025400.15400.15400.15400.15400.15-
Mar 17, 2025390.90403.45390.00400.15400.15110,628
Mar 13, 2025393.00396.10390.00390.90390.9054,887
Mar 12, 2025394.50399.70384.90397.35397.3598,712
Mar 11, 2025380.00397.25376.80391.80391.80145,596
Mar 10, 2025400.80402.10383.55385.40385.40150,764
Mar 7, 2025409.00410.00400.20401.85401.8573,826
Mar 6, 2025405.30411.70402.70405.60405.6061,754
Mar 5, 2025377.00403.50377.00401.00401.0084,915
Mar 4, 2025379.65386.40375.00382.25382.25128,383
Mar 3, 2025385.00389.75366.25384.85384.85167,058
Feb 28, 2025386.90387.65370.45381.90381.90192,132
Feb 27, 2025397.00401.65385.25390.20390.20104,708
Feb 25, 2025403.10406.50396.10400.70400.7071,829
Feb 24, 2025398.90405.70393.70403.90403.9080,068
Feb 21, 2025406.85414.80396.95403.00403.0093,898
Feb 20, 2025404.75412.80403.35410.80410.80233,288
Feb 19, 2025405.95408.85402.20406.45406.45144,431
Feb 18, 2025405.00409.00397.50405.95405.95135,975
Feb 17, 2025400.00408.95391.05405.10405.10259,776
Feb 14, 2025412.00412.25401.70405.45405.45125,991
Feb 13, 2025429.15431.95399.40410.15410.15743,133
Feb 12, 2025462.00462.00436.10441.10441.10196,490
Feb 11, 2025459.90464.70448.55461.60461.60124,879
Feb 10, 2025471.10473.80459.55460.60460.6038,241
Feb 7, 2025478.50481.00470.00472.20472.2042,840
Feb 6, 2025472.00482.00471.40478.60478.6090,646
Feb 5, 2025480.00483.10470.10473.75473.7570,528
Feb 4, 2025477.50481.60473.25476.30476.3069,036
Feb 3, 2025479.35486.20470.05477.65477.6553,884
Feb 1, 2025469.00485.40469.00483.00483.0082,589
Jan 31, 2025473.45478.45465.75470.00470.0055,255
Jan 30, 2025477.70479.70470.85475.45475.4524,998
Jan 29, 2025464.00479.70462.65477.10477.1044,893
Jan 28, 2025473.40473.55459.80464.95464.9586,257
Jan 27, 2025470.90479.30456.65475.05475.0598,379
Jan 24, 2025468.85476.85461.85470.90470.9069,508
Jan 23, 2025465.60472.35461.90470.40470.4035,424
Jan 22, 2025473.00475.45445.80466.20466.20148,457
Jan 21, 2025480.00484.80469.30476.35476.3569,317
Jan 20, 2025485.00485.00474.80478.95478.9548,524
Jan 17, 2025480.00485.00477.70481.75481.7526,408
Jan 16, 2025478.00485.00477.25484.20484.2021,770
Jan 15, 2025478.50483.90473.30475.10475.1034,110
Jan 14, 2025475.60484.65465.80481.10481.1091,328
Jan 13, 2025475.55490.95467.30473.65473.65120,357
Jan 10, 2025484.00491.70472.00488.55488.55104,365
Jan 9, 2025499.30501.05487.00488.85488.8539,171
Jan 8, 2025504.00510.15495.10498.15498.1544,385
Jan 7, 2025495.20511.00495.20506.10506.10140,351
Jan 6, 2025509.95511.25492.45497.50497.50147,053
Jan 3, 2025505.10513.40505.10509.60509.6087,870
Jan 2, 2025511.10524.95502.10507.15507.15233,566
Jan 1, 2025497.00513.00495.95511.10511.1052,566
Dec 31, 2024491.00502.00491.00499.45499.4543,417
Dec 30, 2024501.65505.95490.10494.70494.7058,910
Dec 27, 2024503.05508.05495.50499.70499.7080,350
Dec 26, 2024500.25513.50497.00504.25504.25119,385
Dec 24, 2024489.00503.90486.60499.55499.5581,294
Dec 23, 2024485.20492.90480.35488.85488.8584,116
Dec 20, 2024508.10515.35487.10491.50491.50102,990
Dec 19, 2024505.25518.00505.00509.05509.05187,112
Dec 18, 2024503.00520.00496.00515.25515.25122,012
Dec 17, 2024504.25508.05500.55506.05506.0547,198
Dec 16, 2024503.55506.65499.45504.25504.2552,967
Dec 13, 2024508.00508.00494.85503.55503.5586,434
Dec 12, 2024520.95520.95509.10510.15510.15116,690
Dec 11, 2024496.80523.50496.80519.90519.90327,433
Dec 10, 2024512.10514.05495.00501.95501.95167,077
Dec 9, 2024514.00519.00508.80512.10512.1056,880
Dec 6, 2024515.10521.85510.10514.65514.6594,097
Dec 5, 2024520.15522.95514.95517.80517.8059,125
Dec 4, 2024517.20526.50517.00520.00520.0076,375
Dec 3, 2024508.05519.60504.80517.15517.15126,359
Dec 2, 2024511.25514.70505.10507.90507.9065,263
Nov 29, 2024516.80523.80510.30511.70511.7063,641
Nov 28, 2024510.70519.30508.75516.75516.7566,189
Nov 27, 2024511.95516.70507.45510.70510.7074,889
Nov 26, 2024494.20513.00493.00511.90511.90127,243
Nov 25, 2024495.00497.35490.25494.20494.2068,451
Nov 22, 2024 5.00 Dividend
Nov 22, 2024481.55496.20478.25488.05488.0575,957
Nov 21, 2024488.00489.35482.30485.50480.5053,230
Nov 19, 2024489.70496.95486.45487.95482.9268,450
Nov 18, 2024492.00493.55480.05488.00482.9770,492
Nov 14, 2024498.20504.60492.35496.15491.0468,966
Nov 13, 2024492.00509.70484.00495.70490.59280,612
Nov 12, 2024518.75518.75494.35498.65493.5198,076
Nov 11, 2024510.00527.15505.95514.15508.85108,799
Nov 8, 2024521.55522.30512.00514.40509.1093,225
Nov 7, 2024535.00538.95515.15518.95513.61219,541
Nov 6, 2024544.00551.50542.40547.30541.6697,942
Nov 5, 2024531.50544.90531.50541.05535.4869,010
Nov 4, 2024546.00548.35533.20536.85531.32118,967
Nov 1, 2024553.55556.00546.15551.50545.8241,434
Oct 31, 2024521.00550.85517.00546.55540.92277,671
Oct 30, 2024520.70531.05516.50522.30516.92127,277
Oct 29, 2024518.60525.45514.50520.70515.3467,991
Oct 28, 2024518.55520.70509.60515.55510.2479,191
Oct 25, 2024517.15524.00506.45516.40511.08215,110
Oct 24, 2024518.85524.80515.00517.45512.1296,551
Oct 23, 2024520.35536.90514.05520.55515.19229,469
Oct 22, 2024539.45539.45513.30528.55523.11186,422
Oct 21, 2024540.90542.20526.35536.75531.22101,765
Oct 18, 2024546.10546.10533.30539.35533.8096,273
Oct 17, 2024563.45569.20545.00546.60540.9799,135
Oct 16, 2024566.00569.95556.15564.30558.49188,777
Oct 15, 2024537.00568.00530.55564.90559.08696,271
Oct 14, 2024537.05538.00529.20534.15528.6584,511
Oct 11, 2024542.80542.80531.40536.20530.68143,214
Oct 10, 2024534.05553.40526.00542.25536.67508,057
Oct 9, 2024517.55535.90515.55532.35526.87311,609
Oct 8, 2024508.00516.60500.55514.95509.65214,989
Oct 7, 2024524.65525.45501.00504.30499.11325,466
Oct 4, 2024530.55535.35516.45518.75513.41208,554
Oct 3, 2024532.00542.15526.00529.30523.85210,690
Oct 1, 2024539.50544.95529.90538.65533.10252,446
Sep 30, 2024539.90548.00534.10539.55533.99259,177
Sep 27, 2024546.25552.15535.00541.30535.73486,595
Sep 26, 2024561.90561.90542.15545.60539.98213,205
Sep 25, 2024564.90565.80556.35559.40553.64182,024
Sep 24, 2024563.45574.95561.85566.70560.86258,130
Sep 23, 2024564.20577.00560.30563.65557.85313,917
Sep 20, 2024556.90572.40550.05564.00558.19656,932
Sep 19, 2024579.00579.00551.00553.15547.45513,616
Sep 18, 2024563.15589.70554.85582.40576.401,096,582
Sep 17, 2024581.80582.50560.10562.15556.36547,433
Sep 16, 2024602.20604.15576.15579.50573.53769,780
Sep 13, 2024608.00625.00592.55597.25591.102,630,545
Sep 12, 2024585.00658.85582.80612.65606.3422,562,742
Sep 11, 2024580.00597.00574.30578.10572.15552,180
Sep 10, 2024564.55603.80562.00580.20574.221,862,012
Sep 9, 2024573.00589.85553.50562.75556.95700,963
Sep 6, 2024558.90574.40558.15571.10565.22334,371
Sep 5, 2024572.00577.50558.50560.65554.88445,964
Sep 4, 2024538.45577.00538.45572.75566.851,390,793
Sep 3, 2024547.45550.00539.60546.65541.02266,306
Sep 2, 2024541.05552.60535.20542.65537.06338,222
Aug 30, 2024528.60550.00525.65543.15537.56669,318
Aug 29, 2024535.35540.20527.00528.55523.11172,142
Aug 28, 2024544.80549.50529.00532.65527.16618,180
Aug 27, 2024524.80545.00520.80538.20532.66460,409
Aug 26, 2024536.00536.65521.95524.45519.05185,282
Aug 23, 2024530.95540.00523.80536.60531.07495,807
Aug 22, 2024524.80535.00522.10531.00525.53352,463
Aug 21, 2024508.00529.65500.00524.25518.85635,108
Aug 20, 2024487.85514.15485.30509.80504.55367,644
Aug 19, 2024483.90487.55480.05485.25480.2591,345
Aug 16, 2024480.00484.00476.30481.90476.94119,039
Aug 14, 2024466.55478.85463.30475.30470.41141,530
Aug 13, 2024493.40493.95465.10469.55464.71283,129
Aug 12, 2024489.20496.05481.30491.10486.04128,573
Aug 9, 2024502.70507.00484.85489.20484.16193,851
Aug 8, 2024525.20530.40497.50500.90495.74418,177
Aug 7, 2024503.00523.90496.60517.90512.57690,870
Aug 6, 2024490.50508.00490.50495.90490.79141,492
Aug 5, 2024490.05503.80487.45492.15487.08206,345
Aug 2, 2024499.00512.00498.00508.55503.31138,502
Aug 1, 2024511.10512.85497.50502.40497.23215,567
Jul 31, 2024517.95519.05503.40509.40504.15267,293
Jul 30, 2024529.00535.00510.90515.40510.09433,164
Jul 29, 2024515.00547.20508.40529.20523.751,920,681
Jul 26, 2024508.55517.00497.05502.10496.93157,985
Jul 25, 2024501.25511.90499.75506.00500.79125,853
Jul 24, 2024497.85509.95493.60506.00500.79173,511
Jul 23, 2024489.00508.00473.00497.85492.72238,934
Jul 22, 2024480.00493.60471.55488.15483.1298,148
Jul 19, 2024490.65497.30476.00485.65480.65171,042
Jul 18, 2024493.00501.70488.00492.55487.48121,590
Jul 16, 2024498.70498.70491.00494.70489.6173,052
Jul 15, 2024493.60504.00484.95498.65493.51172,194
Jul 12, 2024500.10504.55485.55491.30486.24129,680
Jul 11, 2024497.90506.10495.00500.10494.95133,628
Jul 10, 2024499.00504.90484.00497.90492.77190,891
Jul 9, 2024506.95507.00493.85500.00494.85267,467
Jul 8, 2024520.00520.10501.70506.95501.73238,682
Jul 5, 2024509.90521.65507.35515.30509.99567,166
Jul 4, 2024498.95509.70493.00507.30502.08662,019
Jul 3, 2024471.00509.90470.60497.05491.932,897,923
Jul 2, 2024473.75483.00468.05470.60465.75181,504
Jul 1, 2024464.35478.00464.35472.00467.14226,298
Jun 28, 2024456.90473.65455.60462.05457.29176,996
Jun 27, 2024465.10469.55452.00457.65452.94877,787
Jun 26, 2024464.00466.75461.10462.20457.44108,850
Jun 25, 2024461.00466.30460.80463.20458.4381,617
Jun 24, 2024459.90473.00457.55460.20455.46172,012
Jun 21, 2024458.50462.50456.00460.70455.9676,383
Jun 20, 2024462.35462.35451.65458.45453.7398,525
Jun 19, 2024459.80465.80456.95461.15456.4078,461
Jun 18, 2024461.35469.00456.00457.95453.23119,061
Jun 14, 2024458.45468.45454.00461.25456.50121,438
Jun 13, 2024461.20465.00455.05457.30452.5984,066
Jun 12, 2024451.35464.15451.15458.80454.07141,451
Jun 11, 2024450.65453.45446.00450.20445.5656,690
Jun 10, 2024444.80457.95443.00448.65444.03108,584
Jun 7, 2024436.90444.00434.05442.95438.39397,160
Jun 6, 2024437.20441.05432.35435.45430.97131,580
Jun 5, 2024427.85437.85418.35433.20428.74293,118
Jun 4, 2024436.65436.65405.00423.55419.19167,926
Jun 3, 2024438.00442.20429.60432.60428.14411,393
May 31, 2024461.40463.35429.20432.50428.05371,657
May 30, 2024460.00461.90437.55458.95454.22491,134
May 29, 2024467.85474.95461.00465.10460.31122,106
May 28, 2024466.65470.00461.75465.50460.7163,667
May 27, 2024470.00473.90463.05464.30459.5284,430
May 24, 2024470.15483.15465.75469.80464.96115,183
May 23, 2024484.85485.80472.15475.25470.3662,741
May 22, 2024479.95484.00473.85481.35476.39145,248
May 21, 2024485.00486.90475.30480.95476.00171,393
May 17, 2024474.60482.30471.85478.05473.13295,899
May 16, 2024455.00477.85451.50472.80467.93807,604
May 15, 2024457.00461.00450.00455.00450.3160,717
May 14, 2024437.15460.95437.15457.35452.64122,765
May 13, 2024440.00442.10427.50437.10432.6081,174
May 10, 2024440.10446.45438.10439.90435.3746,721
May 9, 2024451.70452.90440.20445.35440.7653,443
May 8, 2024447.90456.00442.60451.70447.0597,315
May 7, 2024448.65450.50437.70447.10442.5083,739
May 6, 2024449.00451.50439.15448.60443.98102,375
May 3, 2024448.55454.30446.70448.65444.0378,849
May 2, 2024454.90455.70445.05446.80442.2060,549
Apr 30, 2024464.35464.35451.10453.45448.7891,740
Apr 29, 2024456.70468.70456.70461.60456.85206,001
Apr 26, 2024460.00460.00453.05456.70452.0046,681
Apr 25, 2024453.75460.00449.15456.95452.2460,837
Apr 24, 2024444.45457.95443.95452.65447.9980,501
Apr 23, 2024450.00452.65442.05443.85439.2881,728
Apr 22, 2024450.00455.00447.25450.55445.9144,580
Apr 19, 2024451.95453.95444.10448.70444.08111,010
Apr 18, 2024455.00460.00451.25452.00447.3577,532
Apr 16, 2024454.00457.70441.65453.80449.13107,031

Related Tickers

HESTERBIO.NS Hester Biosciences Limited
1,759.40
+1.52%
 
NEULANDLAB.NS Neuland Laboratories Limited
12,553.00
-0.85%
 
BAJAJHCARE.NS Bajaj HealthCare Limited
622.25
+0.13%
 
GLAND.BO Gland Pharma Limited
1,428.65
+0.14%
 
MANKIND.BO Mankind Pharma Limited
2,454.90
+1.11%
 
ERIS.NS Eris Lifesciences Limited
1,368.40
-0.97%
 
SUVEN.NS Suven Life Sciences Limited
126.32
-0.98%
 
ABBOTINDIA.BO Abbott India Limited
30,940.00
-0.19%
 
RPGLIFE.NS RPG Life Sciences Limited
2,211.30
+1.99%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,604.50
-0.71%