Price Data Selection & Download
FDC Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse FDC ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹658.85
September 12, 2024
NSE Exchange
Share Price All Time Low
₹12.65
March 11, 2003
NSE Exchange
Highest Volume Trading Day
22,562,742
September 12, 2024 • ₹612.65
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
FDC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹353.15 | ₹354.15 | ₹347.70 | ₹352.50 | 115,044 |
| 2026-09-17 | ₹351.00 | ₹353.70 | ₹347.30 | ₹352.15 | 89,270 |
| 2026-09-16 | ₹350.70 | ₹358.80 | ₹340.05 | ₹350.20 | 238,731 |
| 2026-09-15 | ₹340.00 | ₹354.85 | ₹339.75 | ₹349.70 | 470,213 |
| 2026-09-11 | ₹344.00 | ₹344.80 | ₹339.00 | ₹341.45 | 136,483 |
| 2026-09-10 | ₹356.75 | ₹356.75 | ₹344.55 | ₹345.35 | 115,269 |
| 2026-09-09 | ₹345.85 | ₹356.75 | ₹342.40 | ₹354.30 | 219,983 |
| 2026-09-08 | ₹343.00 | ₹347.50 | ₹341.95 | ₹345.95 | 62,726 |
| 2026-09-07 | ₹345.55 | ₹345.55 | ₹338.60 | ₹342.15 | 89,168 |
| 2026-09-04 | ₹343.00 | ₹351.80 | ₹341.55 | ₹342.80 | 120,312 |
| 2026-09-03 | ₹342.00 | ₹344.05 | ₹339.05 | ₹341.60 | 92,294 |
| 2026-09-02 | ₹334.25 | ₹344.60 | ₹328.80 | ₹340.60 | 159,404 |
| 2026-09-01 | ₹338.40 | ₹340.65 | ₹329.05 | ₹333.60 | 230,099 |
| 2026-08-31 | ₹342.50 | ₹343.00 | ₹329.50 | ₹337.20 | 214,510 |
| 2026-08-28 | ₹345.05 | ₹349.85 | ₹341.20 | ₹342.50 | 130,650 |
| 2026-08-27 | ₹347.25 | ₹348.50 | ₹340.25 | ₹343.85 | 84,955 |
| 2026-08-26 | ₹345.10 | ₹350.10 | ₹344.55 | ₹347.25 | 134,656 |
| 2026-08-25 | ₹344.30 | ₹350.60 | ₹340.85 | ₹343.65 | 97,739 |
| 2026-08-24 | ₹350.00 | ₹353.05 | ₹342.60 | ₹344.30 | 165,195 |
| 2026-08-21 | ₹351.00 | ₹353.00 | ₹347.00 | ₹348.60 | 96,904 |
| 2026-08-20 | ₹346.35 | ₹351.35 | ₹346.35 | ₹350.15 | 85,687 |
| 2026-08-19 | ₹349.10 | ₹352.75 | ₹339.10 | ₹344.70 | 149,521 |
| 2026-08-18 | ₹354.30 | ₹355.75 | ₹350.90 | ₹351.55 | 67,249 |
| 2026-08-17 | ₹355.50 | ₹356.00 | ₹350.00 | ₹354.30 | 97,966 |
| 2026-08-14 | ₹359.55 | ₹362.85 | ₹352.85 | ₹354.20 | 110,958 |
| 2026-08-13 | ₹354.70 | ₹364.35 | ₹351.05 | ₹358.75 | 181,178 |
| 2026-08-12 | ₹363.00 | ₹363.20 | ₹351.00 | ₹353.75 | 150,265 |
| 2026-08-11 | ₹361.75 | ₹363.50 | ₹354.10 | ₹360.90 | 272,970 |
| 2026-08-10 | ₹369.80 | ₹370.20 | ₹357.10 | ₹360.35 | 278,514 |
| 2026-08-07 | ₹370.00 | ₹375.85 | ₹367.00 | ₹369.80 | 238,037 |
| 2026-08-06 | ₹386.05 | ₹388.95 | ₹368.00 | ₹370.00 | 857,790 |
| 2026-08-05 | ₹403.20 | ₹422.45 | ₹381.10 | ₹387.55 | 2,325,803 |
| 2026-08-04 | ₹404.65 | ₹407.10 | ₹399.70 | ₹402.65 | 83,458 |
| 2026-08-03 | ₹409.80 | ₹425.05 | ₹399.05 | ₹404.65 | 464,734 |
| 2026-07-31 | ₹408.00 | ₹413.20 | ₹406.00 | ₹409.80 | 137,556 |
| 2026-07-30 | ₹412.00 | ₹415.00 | ₹405.35 | ₹407.45 | 102,640 |
| 2026-07-29 | ₹409.00 | ₹416.00 | ₹408.50 | ₹414.30 | 55,097 |
| 2026-07-28 | ₹417.10 | ₹417.95 | ₹404.90 | ₹407.45 | 86,917 |
| 2026-07-27 | ₹417.00 | ₹419.80 | ₹411.60 | ₹417.10 | 60,671 |
| 2026-07-24 | ₹399.50 | ₹416.05 | ₹397.05 | ₹412.95 | 96,778 |
| 2026-07-23 | ₹410.30 | ₹411.90 | ₹399.90 | ₹401.25 | 122,666 |
| 2026-07-22 | ₹411.05 | ₹414.55 | ₹401.30 | ₹410.30 | 146,791 |
| 2026-07-21 | ₹414.40 | ₹419.10 | ₹410.35 | ₹413.25 | 92,428 |
| 2026-07-20 | ₹421.40 | ₹426.00 | ₹415.50 | ₹417.90 | 74,183 |
| 2026-07-17 | ₹422.00 | ₹422.60 | ₹413.55 | ₹420.10 | 86,854 |
| 2026-07-16 | ₹425.80 | ₹427.15 | ₹414.35 | ₹421.70 | 127,975 |
| 2026-07-15 | ₹423.00 | ₹426.95 | ₹421.80 | ₹424.10 | 52,937 |
| 2026-07-14 | ₹428.00 | ₹431.85 | ₹420.35 | ₹421.65 | 81,286 |
| 2026-07-13 | ₹427.00 | ₹435.00 | ₹424.05 | ₹428.00 | 108,030 |
| 2026-07-10 | ₹433.80 | ₹436.80 | ₹423.10 | ₹432.30 | 171,808 |
| 2026-07-09 | ₹421.70 | ₹442.00 | ₹421.70 | ₹432.10 | 313,676 |
| 2026-07-08 | ₹421.10 | ₹432.95 | ₹416.75 | ₹423.40 | 239,334 |
| 2026-07-07 | ₹430.00 | ₹434.00 | ₹422.75 | ₹426.15 | 127,298 |
| 2026-07-06 | ₹434.50 | ₹435.50 | ₹428.00 | ₹430.45 | 124,705 |
| 2026-07-03 | ₹434.50 | ₹437.00 | ₹427.20 | ₹433.80 | 208,480 |
| 2026-07-02 | ₹431.95 | ₹435.65 | ₹428.00 | ₹434.25 | 237,110 |
| 2026-07-01 | ₹423.00 | ₹431.90 | ₹421.85 | ₹430.55 | 262,214 |
| 2026-06-30 | ₹418.45 | ₹432.00 | ₹416.30 | ₹423.85 | 488,814 |
| 2026-06-29 | ₹408.30 | ₹424.00 | ₹405.15 | ₹420.70 | 378,608 |
| 2026-06-25 | ₹412.00 | ₹420.90 | ₹406.15 | ₹408.30 | 218,868 |
| 2026-06-24 | ₹413.00 | ₹421.50 | ₹405.15 | ₹410.65 | 412,325 |
| 2026-06-23 | ₹409.80 | ₹419.90 | ₹404.00 | ₹412.10 | 1,013,084 |
| 2026-06-22 | ₹387.15 | ₹407.00 | ₹387.15 | ₹403.50 | 449,704 |
| 2026-06-19 | ₹380.20 | ₹393.80 | ₹380.20 | ₹389.35 | 138,399 |
| 2026-06-18 | ₹382.25 | ₹387.55 | ₹380.20 | ₹384.20 | 117,271 |
| 2026-06-17 | ₹385.70 | ₹386.30 | ₹380.00 | ₹380.80 | 84,568 |
| 2026-06-16 | ₹386.40 | ₹389.40 | ₹381.20 | ₹384.25 | 116,435 |
| 2026-06-15 | ₹398.00 | ₹398.00 | ₹383.40 | ₹384.80 | 213,811 |
| 2026-06-12 | ₹383.00 | ₹389.70 | ₹377.35 | ₹387.85 | 268,976 |
| 2026-06-11 | ₹379.60 | ₹383.45 | ₹376.10 | ₹378.90 | 138,837 |
| 2026-06-10 | ₹390.00 | ₹395.25 | ₹379.10 | ₹380.75 | 181,547 |
| 2026-06-09 | ₹383.15 | ₹397.70 | ₹383.00 | ₹393.50 | 281,725 |
| 2026-06-08 | ₹376.00 | ₹393.00 | ₹373.25 | ₹381.25 | 327,397 |
| 2026-06-05 | ₹392.00 | ₹399.95 | ₹379.40 | ₹381.00 | 631,093 |
| 2026-06-04 | ₹399.55 | ₹421.00 | ₹396.00 | ₹400.55 | 970,024 |
| 2026-06-03 | ₹399.00 | ₹407.80 | ₹386.50 | ₹398.80 | 505,078 |
| 2026-06-02 | ₹387.00 | ₹396.45 | ₹385.25 | ₹392.75 | 526,006 |
| 2026-06-01 | ₹408.00 | ₹412.70 | ₹388.60 | ₹395.15 | 435,296 |
| 2026-05-29 | ₹429.00 | ₹429.50 | ₹399.90 | ₹405.00 | 2,408,123 |
| 2026-05-27 | ₹407.00 | ₹439.45 | ₹405.15 | ₹429.55 | 2,787,340 |
| 2026-05-26 | ₹371.20 | ₹414.90 | ₹369.35 | ₹403.15 | 1,902,382 |
| 2026-05-25 | ₹375.40 | ₹375.40 | ₹363.55 | ₹369.35 | 268,437 |
| 2026-05-22 | ₹368.90 | ₹379.90 | ₹360.05 | ₹373.25 | 370,941 |
| 2026-05-21 | ₹363.10 | ₹375.00 | ₹353.80 | ₹362.40 | 169,075 |
| 2026-05-20 | ₹362.60 | ₹366.00 | ₹354.30 | ₹363.60 | 82,496 |
| 2026-05-19 | ₹364.90 | ₹366.00 | ₹357.20 | ₹362.60 | 117,514 |
| 2026-05-18 | ₹362.00 | ₹367.00 | ₹353.80 | ₹361.90 | 129,573 |
| 2026-05-15 | ₹367.00 | ₹376.75 | ₹364.10 | ₹366.15 | 56,911 |
| 2026-05-14 | ₹366.45 | ₹374.20 | ₹362.20 | ₹369.10 | 55,755 |
| 2026-05-13 | ₹372.20 | ₹376.45 | ₹364.35 | ₹369.70 | 99,602 |
| 2026-05-12 | ₹380.40 | ₹385.20 | ₹371.25 | ₹375.70 | 111,051 |
| 2026-05-11 | ₹380.00 | ₹389.00 | ₹374.30 | ₹380.40 | 88,226 |
| 2026-05-08 | ₹376.50 | ₹388.65 | ₹374.60 | ₹380.20 | 130,703 |
| 2026-05-07 | ₹371.45 | ₹380.20 | ₹371.45 | ₹375.55 | 87,405 |
| 2026-05-06 | ₹369.70 | ₹373.00 | ₹365.00 | ₹371.45 | 74,686 |
| 2026-05-05 | ₹371.85 | ₹379.50 | ₹366.50 | ₹368.30 | 25,058 |
| 2026-05-04 | ₹364.50 | ₹379.00 | ₹364.00 | ₹371.85 | 113,129 |
| 2026-04-30 | ₹364.60 | ₹368.90 | ₹361.30 | ₹364.45 | 49,563 |
| 2026-04-29 | ₹363.10 | ₹367.65 | ₹362.20 | ₹363.25 | 25,741 |
| 2026-04-28 | ₹365.00 | ₹371.85 | ₹362.15 | ₹365.20 | 31,309 |
| 2026-04-27 | ₹367.50 | ₹372.45 | ₹362.85 | ₹367.05 | 85,846 |
| 2026-04-24 | ₹373.40 | ₹375.00 | ₹364.10 | ₹366.15 | 93,801 |
| 2026-04-23 | ₹359.00 | ₹376.30 | ₹356.75 | ₹371.95 | 259,990 |
| 2026-04-22 | ₹360.20 | ₹363.50 | ₹357.60 | ₹359.00 | 35,892 |
| 2026-04-21 | ₹362.00 | ₹367.95 | ₹359.30 | ₹363.80 | 66,078 |
| 2026-04-20 | ₹360.20 | ₹363.00 | ₹353.05 | ₹359.95 | 66,527 |
| 2026-04-17 | ₹355.00 | ₹361.95 | ₹354.25 | ₹358.45 | 66,783 |
| 2026-04-16 | ₹357.70 | ₹362.20 | ₹354.80 | ₹355.80 | 77,720 |
| 2026-04-15 | ₹354.20 | ₹360.40 | ₹353.10 | ₹356.90 | 86,916 |
| 2026-04-13 | ₹349.00 | ₹354.40 | ₹341.55 | ₹353.55 | 95,717 |
| 2026-04-10 | ₹341.20 | ₹352.50 | ₹341.20 | ₹351.55 | 102,144 |
| 2026-04-09 | ₹347.80 | ₹347.90 | ₹338.00 | ₹340.60 | 49,822 |
| 2026-04-08 | ₹345.00 | ₹348.55 | ₹340.05 | ₹345.85 | 87,824 |
| 2026-04-07 | ₹336.00 | ₹339.90 | ₹333.05 | ₹339.20 | 31,453 |
| 2026-04-06 | ₹331.20 | ₹338.40 | ₹328.40 | ₹336.90 | 41,146 |
| 2026-04-02 | ₹328.60 | ₹334.95 | ₹320.50 | ₹333.25 | 82,355 |
| 2026-04-01 | ₹325.50 | ₹333.65 | ₹325.50 | ₹328.30 | 59,869 |
| 2026-03-30 | ₹317.00 | ₹325.80 | ₹312.95 | ₹321.10 | 246,200 |
| 2026-03-27 | ₹329.90 | ₹332.80 | ₹317.75 | ₹321.10 | 405,555 |
| 2026-03-25 | ₹332.00 | ₹342.00 | ₹328.00 | ₹329.90 | 174,999 |
| 2026-03-24 | ₹325.00 | ₹335.40 | ₹322.45 | ₹331.15 | 158,703 |
| 2026-03-23 | ₹330.60 | ₹332.00 | ₹325.00 | ₹328.05 | 172,330 |
| 2026-03-20 | ₹338.40 | ₹343.30 | ₹330.60 | ₹332.85 | 110,869 |
| 2026-03-19 | ₹337.05 | ₹345.45 | ₹331.85 | ₹338.40 | 193,361 |
| 2026-03-18 | ₹341.80 | ₹348.00 | ₹331.00 | ₹337.05 | 211,383 |
| 2026-03-17 | ₹343.30 | ₹346.40 | ₹339.50 | ₹340.55 | 48,820 |
| 2026-03-16 | ₹350.10 | ₹351.05 | ₹339.00 | ₹341.35 | 126,036 |
| 2026-03-13 | ₹368.25 | ₹368.25 | ₹351.00 | ₹352.85 | 81,211 |
| 2026-03-12 | ₹370.60 | ₹371.00 | ₹362.75 | ₹366.90 | 37,198 |
| 2026-03-11 | ₹379.40 | ₹381.55 | ₹366.35 | ₹369.05 | 112,102 |
| 2026-03-10 | ₹375.00 | ₹380.00 | ₹372.00 | ₹378.05 | 52,686 |
| 2026-03-09 | ₹356.15 | ₹374.40 | ₹351.55 | ₹371.90 | 177,279 |
| 2026-03-06 | ₹368.50 | ₹370.60 | ₹357.95 | ₹362.15 | 60,404 |
| 2026-03-05 | ₹371.80 | ₹385.00 | ₹365.10 | ₹368.10 | 41,610 |
| 2026-03-04 | ₹371.30 | ₹374.40 | ₹351.60 | ₹371.45 | 78,887 |
| 2026-03-02 | ₹350.65 | ₹374.00 | ₹349.25 | ₹372.05 | 125,861 |
| 2026-02-27 | ₹364.90 | ₹364.90 | ₹350.35 | ₹356.65 | 51,646 |
| 2026-02-26 | ₹366.60 | ₹369.85 | ₹360.15 | ₹363.20 | 52,092 |
| 2026-02-25 | ₹370.20 | ₹370.60 | ₹362.00 | ₹364.30 | 46,679 |
| 2026-02-24 | ₹372.20 | ₹375.25 | ₹366.05 | ₹368.85 | 76,713 |
| 2026-02-23 | ₹370.30 | ₹383.00 | ₹355.35 | ₹374.15 | 92,903 |
| 2026-02-20 | ₹375.05 | ₹377.00 | ₹366.40 | ₹368.90 | 51,746 |
| 2026-02-19 | ₹380.50 | ₹381.20 | ₹375.00 | ₹376.55 | 34,938 |
| 2026-02-18 | ₹380.50 | ₹383.20 | ₹375.90 | ₹379.15 | 58,724 |
| 2026-02-17 | ₹374.15 | ₹382.00 | ₹373.95 | ₹379.60 | 57,970 |
| 2026-02-16 | ₹374.00 | ₹376.45 | ₹369.95 | ₹374.15 | 59,982 |
| 2026-02-13 | ₹388.30 | ₹388.30 | ₹374.85 | ₹376.30 | 65,374 |
| 2026-02-12 | ₹393.05 | ₹395.10 | ₹380.00 | ₹388.30 | 66,115 |
| 2026-02-11 | ₹394.80 | ₹399.50 | ₹384.80 | ₹393.05 | 98,205 |
| 2026-02-10 | ₹384.90 | ₹399.00 | ₹383.75 | ₹397.10 | 115,064 |
| 2026-02-09 | ₹372.00 | ₹387.50 | ₹369.00 | ₹384.75 | 112,130 |
| 2026-02-06 | ₹374.95 | ₹374.95 | ₹357.55 | ₹368.45 | 201,868 |
| 2026-02-05 | ₹386.75 | ₹393.30 | ₹369.00 | ₹378.50 | 183,038 |
| 2026-02-04 | ₹382.75 | ₹387.70 | ₹378.55 | ₹386.80 | 45,912 |
| 2026-02-03 | ₹392.60 | ₹393.00 | ₹378.60 | ₹381.75 | 47,808 |
| 2026-02-02 | ₹376.90 | ₹379.90 | ₹368.05 | ₹376.80 | 42,109 |
| 2026-02-01 | ₹374.55 | ₹380.25 | ₹366.15 | ₹377.95 | 38,938 |
| 2026-01-30 | ₹363.95 | ₹383.80 | ₹358.75 | ₹377.75 | 66,396 |
| 2026-01-29 | ₹372.05 | ₹372.05 | ₹360.25 | ₹363.40 | 58,834 |
| 2026-01-28 | ₹369.80 | ₹374.00 | ₹365.00 | ₹372.05 | 47,968 |
| 2026-01-27 | ₹369.65 | ₹374.00 | ₹364.00 | ₹367.10 | 52,401 |
| 2026-01-23 | ₹378.60 | ₹382.65 | ₹365.80 | ₹369.60 | 49,081 |
| 2026-01-22 | ₹376.50 | ₹381.65 | ₹375.10 | ₹376.65 | 72,890 |
| 2026-01-21 | ₹376.45 | ₹381.75 | ₹373.40 | ₹375.30 | 53,337 |
| 2026-01-20 | ₹387.90 | ₹387.90 | ₹380.10 | ₹382.20 | 75,595 |
| 2026-01-19 | ₹380.25 | ₹393.05 | ₹380.15 | ₹389.15 | 72,742 |
| 2026-01-16 | ₹389.85 | ₹389.85 | ₹381.05 | ₹385.25 | 60,989 |
| 2026-01-14 | ₹393.00 | ₹393.30 | ₹388.00 | ₹389.85 | 38,398 |
| 2026-01-13 | ₹396.30 | ₹399.00 | ₹389.70 | ₹391.55 | 60,672 |
| 2026-01-12 | ₹402.90 | ₹402.90 | ₹388.60 | ₹399.05 | 90,389 |
| 2026-01-09 | ₹401.40 | ₹405.65 | ₹395.00 | ₹400.00 | 101,507 |
| 2026-01-08 | ₹412.00 | ₹412.00 | ₹401.10 | ₹402.35 | 63,841 |
| 2026-01-07 | ₹409.15 | ₹415.00 | ₹409.15 | ₹409.90 | 43,171 |
| 2026-01-06 | ₹410.45 | ₹416.20 | ₹407.50 | ₹412.60 | 96,722 |
| 2026-01-05 | ₹421.40 | ₹421.75 | ₹412.25 | ₹412.90 | 71,330 |
| 2026-01-02 | ₹418.85 | ₹420.95 | ₹415.15 | ₹419.55 | 31,008 |
| 2026-01-01 | ₹422.00 | ₹422.70 | ₹416.15 | ₹418.85 | 42,030 |
FDC Share Price Performance Analysis (Jan 2003 - Sep 2026)
FDC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.84%
₹418.85 → ₹352.50
Year to Date
Price Volatility
7.37%
Low Volatility
Year to Date
Average Daily Volume
200,467
Year to Date Average
NSE Exchange
FDC Share Price History – Frequently Asked Questions
Common questions about FDC historical data and records. For live price, key ratios and fundamentals, see FDC screener.
What is the all-time high share price of FDC (FDC)?
The all-time high share price of FDC was ₹658.85 recorded on September 12, 2024 on the NSE exchange.
What is the all-time low share price of FDC (FDC)?
The all-time low share price of FDC was ₹12.65 recorded on March 11, 2003 on the NSE exchange.
How can I download FDC historical share price data?
You can download FDC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FDC shares?
The highest trading volume day for FDC was 22,562,742 shares traded on September 12, 2024 on the NSE exchange, with share price at ₹612.65.