NSE - Delayed Quote
INR
FDC Limited (FDC.NS)
381.00
+4.00
(+1.06%)
At close: November 2 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
378.50
383.40
376.10
377.00
377.00
246,862
Oct 29, 2026
375.00
385.55
372.60
377.15
377.15
674,289
Oct 28, 2026
385.00
385.95
366.55
376.55
376.55
1,855,891
Oct 27, 2026
347.70
356.40
346.75
353.80
353.80
195,344
Oct 26, 2026
335.10
348.35
335.10
346.45
346.45
161,811
Oct 23, 2026
342.30
346.60
330.20
338.70
338.70
172,360
Oct 22, 2026
353.00
353.00
334.20
340.45
340.45
217,635
Oct 21, 2026
346.00
348.40
337.00
339.65
339.65
70,385
Oct 19, 2026
351.20
353.20
340.35
343.45
343.45
191,975
Oct 16, 2026
352.70
364.90
343.70
356.25
356.25
91,489
Oct 15, 2026
346.45
357.60
346.20
351.40
351.40
227,428
Oct 14, 2026
338.00
350.80
335.85
348.55
348.55
105,223
Oct 13, 2026
341.40
341.50
335.25
338.45
338.45
90,164
Oct 12, 2026
331.15
344.00
330.15
341.40
341.40
144,826
Oct 9, 2026
325.90
331.85
321.30
330.15
330.15
76,570
Oct 8, 2026
328.30
330.00
321.40
324.05
324.05
113,874
Oct 7, 2026
331.75
337.70
326.15
328.55
328.55
84,094
Oct 6, 2026
333.80
338.00
332.05
333.65
333.65
113,050
Oct 5, 2026
337.10
339.90
328.60
331.30
331.30
90,007
Oct 1, 2026
339.00
342.85
332.20
335.90
335.90
107,854
Sep 30, 2026
350.10
353.40
337.85
339.40
339.40
103,104
Sep 29, 2026
341.30
351.90
340.15
350.10
350.10
111,778
Sep 28, 2026
343.00
345.55
337.40
343.60
343.60
136,780
Sep 25, 2026
345.25
348.00
339.25
341.00
341.00
111,248
Sep 24, 2026
348.90
353.15
343.50
345.70
345.70
159,649
Sep 23, 2026
356.50
357.80
349.00
349.95
349.95
128,884
Sep 22, 2026
363.40
363.40
355.00
356.50
356.50
77,747
Sep 21, 2026
350.15
365.60
350.15
362.40
362.40
203,702
Sep 18, 2026
353.15
354.15
347.70
352.50
352.50
115,044
Sep 17, 2026
351.00
353.70
347.30
352.15
352.15
89,270
Sep 16, 2026
350.70
358.80
340.05
350.20
350.20
238,731
Sep 15, 2026
340.00
354.85
339.75
349.70
349.70
470,213
Sep 11, 2026
344.00
344.80
339.00
341.45
341.45
136,483
Sep 10, 2026
356.75
356.75
344.55
345.35
345.35
115,269
Sep 9, 2026
345.85
356.75
342.40
354.30
354.30
219,983
Sep 8, 2026
343.00
347.50
341.95
345.95
345.95
62,726
Sep 7, 2026
345.55
345.55
338.60
342.15
342.15
89,168
Sep 4, 2026
343.00
351.80
341.55
342.80
342.80
120,312
Sep 3, 2026
342.00
344.05
339.05
341.60
341.60
92,294
Sep 2, 2026
334.25
344.60
328.80
340.60
340.60
159,404
Sep 1, 2026
338.40
340.65
329.05
333.60
333.60
230,099
Aug 31, 2026
342.50
343.00
329.50
337.20
337.20
214,510
Aug 28, 2026
345.05
349.85
341.20
342.50
342.50
130,650
Aug 27, 2026
347.25
348.50
340.25
343.85
343.85
84,955
Aug 26, 2026
345.10
350.10
344.55
347.25
347.25
134,656
Aug 25, 2026
344.30
350.60
340.85
343.65
343.65
97,739
Aug 24, 2026
350.00
353.05
342.60
344.30
344.30
165,195
Aug 21, 2026
351.00
353.00
347.00
348.60
348.60
96,904
Aug 20, 2026
346.35
351.35
346.35
350.15
350.15
85,687
Aug 19, 2026
349.10
352.75
339.10
344.70
344.70
149,521
Aug 18, 2026
354.30
355.75
350.90
351.55
351.55
67,249
Aug 17, 2026
355.50
356.00
350.00
354.30
354.30
97,966
Aug 14, 2026
359.55
362.85
352.85
354.20
354.20
110,958
Aug 13, 2026
354.70
364.35
351.05
358.75
358.75
181,178
Aug 12, 2026
363.00
363.20
351.00
353.75
353.75
150,265
Aug 11, 2026
361.75
363.50
354.10
360.90
360.90
272,970
Aug 10, 2026
369.80
370.20
357.10
360.35
360.35
278,514
Aug 7, 2026
370.00
375.85
367.00
369.80
369.80
238,037
Aug 6, 2026
386.05
388.95
368.00
370.00
370.00
857,790
Aug 5, 2026
403.20
422.45
381.10
387.55
387.55
2,325,803
Aug 4, 2026
404.65
407.10
399.70
402.65
402.65
83,458
Aug 3, 2026
409.80
425.05
399.05
404.65
404.65
464,734
Jul 31, 2026
408.00
413.20
406.00
409.80
409.80
137,556
Jul 30, 2026
412.00
415.00
405.35
407.45
407.45
102,640
Jul 29, 2026
409.00
416.00
408.50
414.30
414.30
55,097
Jul 28, 2026
417.10
417.95
404.90
407.45
407.45
86,917
Jul 27, 2026
417.00
419.80
411.60
417.10
417.10
60,671
Jul 24, 2026
399.50
416.05
397.05
412.95
412.95
96,778
Jul 23, 2026
410.30
411.90
399.90
401.25
401.25
122,666
Jul 22, 2026
411.05
414.55
401.30
410.30
410.30
146,791
Jul 21, 2026
414.40
419.10
410.35
413.25
413.25
92,428
Jul 20, 2026
421.40
426.00
415.50
417.90
417.90
74,183
Jul 17, 2026
422.00
422.60
413.55
420.10
420.10
86,854
Jul 16, 2026
425.80
427.15
414.35
421.70
421.70
127,975
Jul 15, 2026
423.00
426.95
421.80
424.10
424.10
52,937
Jul 14, 2026
428.00
431.85
420.35
421.65
421.65
81,286
Jul 13, 2026
427.00
435.00
424.05
428.00
428.00
108,030
Jul 10, 2026
433.80
436.80
423.10
432.30
432.30
171,808
Jul 9, 2026
421.70
442.00
421.70
432.10
432.10
313,676
Jul 8, 2026
421.10
432.95
416.75
423.40
423.40
239,334
Jul 7, 2026
430.00
434.00
422.75
426.15
426.15
127,298
Jul 6, 2026
434.50
435.50
428.00
430.45
430.45
124,705
Jul 3, 2026
434.50
437.00
427.20
433.80
433.80
208,480
Jul 2, 2026
431.95
435.65
428.00
434.25
434.25
237,110
Jul 1, 2026
423.00
431.90
421.85
430.55
430.55
262,214
Jun 30, 2026
418.45
432.00
416.30
423.85
423.85
488,814
Jun 29, 2026
408.30
424.00
405.15
420.70
420.70
378,608
Jun 25, 2026
412.00
420.90
406.15
408.30
408.30
218,868
Jun 24, 2026
413.00
421.50
405.15
410.65
410.65
412,325
Jun 23, 2026
409.80
419.90
404.00
412.10
412.10
1,013,084
Jun 22, 2026
387.15
407.00
387.15
403.50
403.50
449,704
Jun 19, 2026
380.20
393.80
380.20
389.35
389.35
138,399
Jun 18, 2026
382.25
387.55
380.20
384.20
384.20
117,271
Jun 17, 2026
385.70
386.30
380.00
380.80
380.80
84,568
Jun 16, 2026
386.40
389.40
381.20
384.25
384.25
116,435
Jun 15, 2026
398.00
398.00
383.40
384.80
384.80
213,811
Jun 12, 2026
383.00
389.70
377.35
387.85
387.85
268,976
Jun 11, 2026
379.60
383.45
376.10
378.90
378.90
138,837
Jun 10, 2026
390.00
395.25
379.10
380.75
380.75
181,547
Jun 9, 2026
383.15
397.70
383.00
393.50
393.50
281,725
Jun 8, 2026
376.00
393.00
373.25
381.25
381.25
327,397
Jun 5, 2026
392.00
399.95
379.40
381.00
381.00
631,093
Jun 4, 2026
399.55
421.00
396.00
400.55
400.55
970,024
Jun 3, 2026
399.00
407.80
386.50
398.80
398.80
505,078
Jun 2, 2026
387.00
396.45
385.25
392.75
392.75
526,006
Jun 1, 2026
408.00
412.70
388.60
395.15
395.15
435,296
May 29, 2026
429.00
429.50
399.90
405.00
405.00
2,408,123
May 27, 2026
407.00
439.45
405.15
429.55
429.55
2,787,340
May 26, 2026
371.20
414.90
369.35
403.15
403.15
1,902,382
May 25, 2026
375.40
375.40
363.55
369.35
369.35
268,437
May 22, 2026
368.90
379.90
360.05
373.25
373.25
370,941
May 21, 2026
363.10
375.00
353.80
362.40
362.40
169,075
May 20, 2026
362.60
366.00
354.30
363.60
363.60
82,496
May 19, 2026
364.90
366.00
357.20
362.60
362.60
117,514
May 18, 2026
362.00
367.00
353.80
361.90
361.90
129,573
May 15, 2026
367.00
376.75
364.10
366.15
366.15
56,911
May 14, 2026
366.45
374.20
362.20
369.10
369.10
55,755
May 13, 2026
372.20
376.45
364.35
369.70
369.70
99,602
May 12, 2026
380.40
385.20
371.25
375.70
375.70
111,051
May 11, 2026
380.00
389.00
374.30
380.40
380.40
88,226
May 8, 2026
376.50
388.65
374.60
380.20
380.20
130,703
May 7, 2026
371.45
380.20
371.45
375.55
375.55
87,405
May 6, 2026
369.70
373.00
365.00
371.45
371.45
74,686
May 5, 2026
371.85
379.50
366.50
368.30
368.30
25,058
May 4, 2026
364.50
379.00
364.00
371.85
371.85
113,129
Apr 30, 2026
364.60
368.90
361.30
364.45
364.45
49,563
Apr 29, 2026
363.10
367.65
362.20
363.25
363.25
25,741
Apr 28, 2026
365.00
371.85
362.15
365.20
365.20
31,309
Apr 27, 2026
367.50
372.45
362.85
367.05
367.05
85,846
Apr 24, 2026
373.40
375.00
364.10
366.15
366.15
93,801
Apr 23, 2026
359.00
376.30
356.75
371.95
371.95
259,990
Apr 22, 2026
360.20
363.50
357.60
359.00
359.00
35,892
Apr 21, 2026
362.00
367.95
359.30
363.80
363.80
66,078
Apr 20, 2026
360.20
363.00
353.05
359.95
359.95
66,527
Apr 17, 2026
355.00
361.95
354.25
358.45
358.45
66,783
Apr 16, 2026
357.70
362.20
354.80
355.80
355.80
77,720
Apr 15, 2026
354.20
360.40
353.10
356.90
356.90
86,916
Apr 13, 2026
349.00
354.40
341.55
353.55
353.55
95,717
Apr 10, 2026
341.20
352.50
341.20
351.55
351.55
102,144
Apr 9, 2026
347.80
347.90
338.00
340.60
340.60
49,822
Apr 8, 2026
345.00
348.55
340.05
345.85
345.85
87,824
Apr 7, 2026
336.00
339.90
333.05
339.20
339.20
31,453
Apr 6, 2026
331.20
338.40
328.40
336.90
336.90
41,146
Apr 2, 2026
328.60
334.95
320.50
333.25
333.25
82,355
Apr 1, 2026
325.50
333.65
325.50
328.30
328.30
59,869
Mar 30, 2026
317.00
325.80
312.95
321.10
321.10
246,200
Mar 27, 2026
329.90
332.80
317.75
321.10
321.10
405,555
Mar 25, 2026
332.00
342.00
328.00
329.90
329.90
174,999
Mar 24, 2026
325.00
335.40
322.45
331.15
331.15
158,703
Mar 23, 2026
330.60
332.00
325.00
328.05
328.05
172,330
Mar 20, 2026
338.40
343.30
330.60
332.85
332.85
110,869
Mar 19, 2026
337.05
345.45
331.85
338.40
338.40
193,361
Mar 18, 2026
341.80
348.00
331.00
337.05
337.05
211,383
Mar 17, 2026
343.30
346.40
339.50
340.55
340.55
48,820
Mar 16, 2026
350.10
351.05
339.00
341.35
341.35
126,036
Mar 13, 2026
368.25
368.25
351.00
352.85
352.85
81,211
Mar 12, 2026
370.60
371.00
362.75
366.90
366.90
37,198
Mar 11, 2026
379.40
381.55
366.35
369.05
369.05
112,102
Mar 10, 2026
375.00
380.00
372.00
378.05
378.05
52,686
Mar 9, 2026
356.15
374.40
351.55
371.90
371.90
177,279
Mar 6, 2026
368.50
370.60
357.95
362.15
362.15
60,404
Mar 5, 2026
371.80
385.00
365.10
368.10
368.10
41,610
Mar 4, 2026
371.30
374.40
351.60
371.45
371.45
78,887
Mar 2, 2026
350.65
374.00
349.25
372.05
372.05
125,861
Feb 27, 2026
364.90
364.90
350.35
356.65
356.65
51,646
Feb 26, 2026
366.60
369.85
360.15
363.20
363.20
52,092
Feb 25, 2026
370.20
370.60
362.00
364.30
364.30
46,679
Feb 24, 2026
372.20
375.25
366.05
368.85
368.85
76,713
Feb 23, 2026
370.30
383.00
355.35
374.15
374.15
92,903
Feb 20, 2026
375.05
377.00
366.40
368.90
368.90
51,746
Feb 19, 2026
380.50
381.20
375.00
376.55
376.55
34,938
Feb 18, 2026
380.50
383.20
375.90
379.15
379.15
58,724
Feb 17, 2026
374.15
382.00
373.95
379.60
379.60
57,970
Feb 16, 2026
374.00
376.45
369.95
374.15
374.15
59,982
Feb 13, 2026
388.30
388.30
374.85
376.30
376.30
65,374
Feb 12, 2026
393.05
395.10
380.00
388.30
388.30
66,115
Feb 11, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
394.80
399.50
384.80
393.05
393.05
98,205
Feb 10, 2026
384.90
399.00
383.75
397.10
392.10
115,064
Feb 9, 2026
372.00
387.50
369.00
384.75
379.91
112,130
Feb 6, 2026
374.95
374.95
357.55
368.45
363.81
201,868
Feb 5, 2026
386.75
393.30
369.00
378.50
373.73
183,038
Feb 4, 2026
382.75
387.70
378.55
386.80
381.93
45,912
Feb 3, 2026
392.60
393.00
378.60
381.75
376.94
47,808
Feb 2, 2026
376.90
379.90
368.05
376.80
372.06
42,109
Jan 30, 2026
363.95
383.80
358.75
377.75
372.99
66,396
Jan 29, 2026
372.05
372.05
360.25
363.40
358.82
58,834
Jan 28, 2026
369.80
374.00
365.00
372.05
367.37
47,968
Jan 27, 2026
369.65
374.00
364.00
367.10
362.48
52,401
Jan 23, 2026
378.60
382.65
365.80
369.60
364.95
49,081
Jan 22, 2026
376.50
381.65
375.10
376.65
371.91
72,890
Jan 21, 2026
376.45
381.75
373.40
375.30
370.57
53,337
Jan 20, 2026
387.90
387.90
380.10
382.20
377.39
75,595
Jan 19, 2026
380.25
393.05
380.15
389.15
384.25
72,742
Jan 16, 2026
389.85
389.85
381.05
385.25
380.40
60,989
Jan 15, 2026
389.85
389.85
389.85
389.85
384.94
-
Jan 14, 2026
393.00
393.30
388.00
389.85
384.94
38,398
Jan 13, 2026
396.30
399.00
389.70
391.55
386.62
60,672
Jan 12, 2026
402.90
402.90
388.60
399.05
394.03
90,389
Jan 9, 2026
401.40
405.65
395.00
400.00
394.96
101,507
Jan 8, 2026
412.00
412.00
401.10
402.35
397.28
63,841
Jan 7, 2026
409.15
415.00
409.15
409.90
404.74
43,171
Jan 6, 2026
410.45
416.20
407.50
412.60
407.40
96,722
Jan 5, 2026
421.40
421.75
412.25
412.90
407.70
71,330
Jan 2, 2026
418.85
420.95
415.15
419.55
414.27
31,008
Jan 1, 2026
422.00
422.70
416.15
418.85
413.58
42,030
Dec 31, 2025
412.00
428.00
408.05
423.10
417.77
167,572
Dec 30, 2025
426.00
429.20
406.85
409.05
403.90
327,209
Dec 29, 2025
407.35
433.45
403.55
425.15
419.80
104,725
Dec 26, 2025
411.75
412.00
406.05
407.25
402.12
39,539
Dec 24, 2025
411.00
411.50
408.00
409.15
404.00
37,887
Dec 23, 2025
410.45
414.40
410.00
410.65
405.48
28,195
Dec 22, 2025
412.05
418.60
409.95
412.40
407.21
48,794
Dec 19, 2025
415.00
417.40
408.15
411.00
405.82
44,583
Dec 18, 2025
418.00
418.00
408.80
413.35
408.15
49,902
Dec 17, 2025
420.85
421.50
412.25
414.90
409.68
25,451
Dec 16, 2025
419.00
423.80
416.85
420.85
415.55
44,492
Dec 15, 2025
419.00
423.00
414.50
420.80
415.50
39,063
Dec 12, 2025
427.40
427.85
415.40
418.90
413.63
69,872
Dec 11, 2025
423.15
432.80
420.15
428.00
422.61
273,891
Dec 10, 2025
415.00
424.90
414.65
423.15
417.82
76,480
Dec 9, 2025
414.70
419.90
410.00
417.75
412.49
48,458
Dec 8, 2025
414.05
417.70
411.15
415.00
409.77
66,975
Dec 5, 2025
411.35
417.00
410.40
414.05
408.84
43,781
Dec 4, 2025
416.00
420.50
409.40
414.10
408.89
349,606
Dec 3, 2025
413.80
415.90
408.25
413.10
407.90
55,307
Dec 2, 2025
407.50
414.90
407.00
413.80
408.59
138,651
Dec 1, 2025
414.45
417.30
407.95
408.15
403.01
79,887
Nov 28, 2025
413.20
417.65
411.00
414.40
409.18
39,773
Nov 27, 2025
422.00
422.00
410.40
415.20
409.97
71,896
Nov 26, 2025
417.90
421.00
414.95
418.80
413.53
48,739
Nov 25, 2025
413.30
418.45
406.00
417.10
411.85
72,489
Nov 24, 2025
409.00
419.95
407.00
409.40
404.25
202,060
Nov 21, 2025
413.95
416.10
408.05
411.00
405.82
54,074
Nov 20, 2025
409.80
415.50
408.60
413.95
408.74
63,893
Nov 19, 2025
409.75
413.10
406.70
410.70
405.53
115,609
Nov 18, 2025
412.50
415.40
408.90
409.75
404.59
50,634
Nov 17, 2025
408.00
421.10
407.95
412.70
407.50
135,072
Nov 14, 2025
409.95
411.00
408.00
408.80
403.65
43,840
Nov 13, 2025
407.05
414.45
407.05
410.25
405.08
104,403
Nov 12, 2025
408.60
411.20
406.05
407.20
402.07
189,604
Nov 11, 2025
412.10
414.40
406.00
409.00
403.85
146,352
Nov 10, 2025
426.05
427.70
412.00
413.80
408.59
153,520
Nov 7, 2025
421.65
431.80
417.80
426.05
420.69
209,077
Nov 6, 2025
430.20
431.00
405.00
421.65
416.34
802,159
Nov 4, 2025
465.00
466.85
442.90
447.20
441.57
126,993
Nov 3, 2025
463.85
473.60
454.50
460.15
454.36
411,425
