Price Data Selection & Download
Fischer Medical Ventures Share Price All Time Records & Statistics (Jul 2025 - Sep 2026)
284 daily OHLCV records on NSE from July 2025 to Sept. 2026. For live price, key ratios and fundamentals, see FISCHER stock price BSE.
Share Price All Time High
₹1194.40
September 11, 2025
NSE Exchange
Share Price All Time Low
₹31.05
June 09, 2026
NSE Exchange
Highest Volume Trading Day
16,224,278
November 21, 2025 • ₹40.97
NSE Exchange
Share Price History Data (Jul 2025 - Sep 2026)
FISCHER 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 | ₹33.31 | ₹33.76 | ₹32.71 | ₹33.15 | 361,136 |
| 2026-09-17 | ₹32.60 | ₹34.00 | ₹32.60 | ₹33.30 | 401,729 |
| 2026-09-16 | ₹34.70 | ₹34.71 | ₹32.96 | ₹33.50 | 366,426 |
| 2026-09-15 | ₹35.95 | ₹35.98 | ₹33.70 | ₹34.02 | 300,708 |
| 2026-09-11 | ₹35.29 | ₹36.14 | ₹33.68 | ₹35.87 | 580,113 |
| 2026-09-10 | ₹35.01 | ₹35.55 | ₹34.59 | ₹34.90 | 451,549 |
| 2026-09-09 | ₹36.00 | ₹36.01 | ₹34.50 | ₹34.78 | 669,109 |
| 2026-09-08 | ₹35.71 | ₹36.29 | ₹35.40 | ₹35.56 | 300,427 |
| 2026-09-07 | ₹36.34 | ₹36.34 | ₹35.50 | ₹35.72 | 250,781 |
| 2026-09-04 | ₹37.44 | ₹37.62 | ₹35.80 | ₹36.04 | 329,518 |
| 2026-09-03 | ₹38.25 | ₹38.50 | ₹36.75 | ₹37.03 | 447,981 |
| 2026-09-02 | ₹37.67 | ₹38.00 | ₹36.76 | ₹37.73 | 651,361 |
| 2026-09-01 | ₹35.48 | ₹37.10 | ₹34.67 | ₹36.77 | 1,152,839 |
| 2026-08-31 | ₹35.99 | ₹35.99 | ₹34.99 | ₹35.21 | 350,561 |
| 2026-08-28 | ₹35.53 | ₹36.50 | ₹34.89 | ₹35.44 | 1,086,361 |
| 2026-08-27 | ₹36.24 | ₹36.24 | ₹35.11 | ₹35.27 | 329,799 |
| 2026-08-26 | ₹37.30 | ₹37.35 | ₹35.92 | ₹36.05 | 449,440 |
| 2026-08-25 | ₹36.10 | ₹37.40 | ₹36.10 | ₹36.93 | 567,350 |
| 2026-08-24 | ₹38.14 | ₹38.39 | ₹35.70 | ₹36.47 | 1,227,530 |
| 2026-08-21 | ₹39.15 | ₹39.15 | ₹37.71 | ₹38.14 | 862,598 |
| 2026-08-20 | ₹39.50 | ₹39.70 | ₹38.50 | ₹38.95 | 586,697 |
| 2026-08-19 | ₹38.39 | ₹39.95 | ₹37.36 | ₹38.96 | 788,637 |
| 2026-08-18 | ₹37.95 | ₹38.41 | ₹36.90 | ₹38.13 | 3,418,002 |
| 2026-08-17 | ₹37.01 | ₹37.64 | ₹35.62 | ₹37.27 | 608,248 |
| 2026-08-14 | ₹38.95 | ₹39.74 | ₹38.16 | ₹38.64 | 438,494 |
| 2026-08-13 | ₹37.98 | ₹39.20 | ₹37.61 | ₹38.79 | 1,115,098 |
| 2026-08-12 | ₹38.47 | ₹39.00 | ₹36.70 | ₹37.66 | 946,216 |
| 2026-08-11 | ₹39.15 | ₹39.51 | ₹38.26 | ₹38.47 | 287,685 |
| 2026-08-10 | ₹38.30 | ₹39.14 | ₹37.75 | ₹38.98 | 1,779,778 |
| 2026-08-07 | ₹37.60 | ₹38.87 | ₹37.20 | ₹38.01 | 3,470,138 |
| 2026-08-06 | ₹37.50 | ₹38.04 | ₹37.26 | ₹37.45 | 1,817,741 |
| 2026-08-05 | ₹38.00 | ₹38.22 | ₹37.50 | ₹37.67 | 1,729,720 |
| 2026-08-04 | ₹39.15 | ₹39.15 | ₹37.60 | ₹37.89 | 1,812,494 |
| 2026-08-03 | ₹38.13 | ₹39.14 | ₹38.07 | ₹38.67 | 2,436,237 |
| 2026-07-31 | ₹39.20 | ₹40.27 | ₹37.62 | ₹39.13 | 4,576,082 |
| 2026-07-30 | ₹35.74 | ₹39.33 | ₹35.36 | ₹39.01 | 4,214,524 |
| 2026-07-29 | ₹36.87 | ₹37.00 | ₹35.50 | ₹35.76 | 2,312,742 |
| 2026-07-28 | ₹38.13 | ₹38.13 | ₹36.62 | ₹36.87 | 2,482,984 |
| 2026-07-27 | ₹38.58 | ₹38.58 | ₹37.54 | ₹37.70 | 1,922,676 |
| 2026-07-24 | ₹38.16 | ₹39.48 | ₹37.71 | ₹37.94 | 2,182,724 |
| 2026-07-23 | ₹39.50 | ₹39.50 | ₹38.47 | ₹39.03 | 2,009,481 |
| 2026-07-22 | ₹40.41 | ₹40.41 | ₹38.90 | ₹38.95 | 2,036,025 |
| 2026-07-21 | ₹39.92 | ₹41.00 | ₹39.60 | ₹39.98 | 3,467,153 |
| 2026-07-20 | ₹40.25 | ₹40.25 | ₹39.00 | ₹39.92 | 3,857,681 |
| 2026-07-17 | ₹38.50 | ₹39.80 | ₹37.77 | ₹39.27 | 2,600,844 |
| 2026-07-16 | ₹39.00 | ₹39.00 | ₹37.60 | ₹38.59 | 3,032,874 |
| 2026-07-15 | ₹38.30 | ₹39.10 | ₹37.56 | ₹38.62 | 2,339,258 |
| 2026-07-14 | ₹38.27 | ₹38.43 | ₹37.45 | ₹37.98 | 1,937,650 |
| 2026-07-13 | ₹38.67 | ₹38.90 | ₹37.67 | ₹38.27 | 1,937,962 |
| 2026-07-10 | ₹38.30 | ₹38.91 | ₹37.40 | ₹38.67 | 4,734,054 |
| 2026-07-09 | ₹37.61 | ₹38.53 | ₹37.13 | ₹38.09 | 1,955,208 |
| 2026-07-08 | ₹37.71 | ₹38.90 | ₹36.54 | ₹37.13 | 2,088,821 |
| 2026-07-07 | ₹38.28 | ₹38.30 | ₹35.98 | ₹37.54 | 2,615,375 |
| 2026-07-06 | ₹39.29 | ₹39.29 | ₹37.35 | ₹37.92 | 2,101,903 |
| 2026-07-03 | ₹39.99 | ₹40.32 | ₹38.33 | ₹39.29 | 2,446,076 |
| 2026-07-02 | ₹40.60 | ₹41.38 | ₹38.52 | ₹38.85 | 2,512,085 |
| 2026-07-01 | ₹41.90 | ₹42.37 | ₹40.60 | ₹40.97 | 4,705,897 |
| 2026-06-30 | ₹38.90 | ₹42.11 | ₹38.52 | ₹41.72 | 9,859,221 |
| 2026-06-29 | ₹37.05 | ₹38.54 | ₹36.29 | ₹38.29 | 2,606,145 |
| 2026-06-25 | ₹36.39 | ₹37.51 | ₹34.84 | ₹36.96 | 2,205,570 |
| 2026-06-24 | ₹35.23 | ₹36.60 | ₹34.66 | ₹36.13 | 1,134,515 |
| 2026-06-23 | ₹35.55 | ₹35.60 | ₹34.50 | ₹35.16 | 2,018,301 |
| 2026-06-22 | ₹35.50 | ₹36.29 | ₹34.25 | ₹35.12 | 1,197,453 |
| 2026-06-19 | ₹36.00 | ₹36.60 | ₹35.60 | ₹35.94 | 954,607 |
| 2026-06-18 | ₹34.99 | ₹36.77 | ₹34.06 | ₹36.29 | 1,242,244 |
| 2026-06-17 | ₹34.54 | ₹35.49 | ₹34.19 | ₹34.71 | 1,027,749 |
| 2026-06-16 | ₹35.99 | ₹36.24 | ₹34.25 | ₹34.47 | 879,698 |
| 2026-06-15 | ₹37.68 | ₹37.68 | ₹35.56 | ₹35.76 | 1,177,275 |
| 2026-06-12 | ₹35.00 | ₹36.73 | ₹35.00 | ₹36.15 | 1,103,382 |
| 2026-06-11 | ₹31.44 | ₹35.00 | ₹31.44 | ₹34.83 | 2,069,636 |
| 2026-06-10 | ₹32.09 | ₹32.34 | ₹31.30 | ₹31.82 | 815,768 |
| 2026-06-09 | ₹32.99 | ₹32.99 | ₹31.05 | ₹31.21 | 1,163,141 |
| 2026-06-08 | ₹33.19 | ₹33.80 | ₹32.02 | ₹32.31 | 861,387 |
| 2026-06-05 | ₹34.39 | ₹35.78 | ₹33.07 | ₹33.42 | 1,107,889 |
| 2026-06-04 | ₹33.10 | ₹34.47 | ₹32.30 | ₹33.81 | 1,438,153 |
| 2026-06-03 | ₹34.06 | ₹34.79 | ₹32.75 | ₹32.83 | 925,306 |
| 2026-06-02 | ₹34.43 | ₹35.38 | ₹34.43 | ₹34.43 | 3,398,211 |
| 2026-06-01 | ₹36.24 | ₹36.24 | ₹36.24 | ₹36.24 | 83,215 |
| 2026-05-29 | ₹38.05 | ₹39.06 | ₹37.50 | ₹38.14 | 1,019,009 |
| 2026-05-27 | ₹38.04 | ₹38.17 | ₹37.02 | ₹37.46 | 893,833 |
| 2026-05-26 | ₹37.69 | ₹39.01 | ₹37.20 | ₹37.49 | 976,894 |
| 2026-05-25 | ₹37.68 | ₹38.30 | ₹37.10 | ₹37.69 | 1,325,511 |
| 2026-05-22 | ₹35.20 | ₹36.49 | ₹34.55 | ₹36.48 | 1,032,896 |
| 2026-05-21 | ₹35.74 | ₹36.49 | ₹34.60 | ₹34.76 | 979,448 |
| 2026-05-20 | ₹34.40 | ₹35.75 | ₹34.20 | ₹35.04 | 787,768 |
| 2026-05-19 | ₹35.01 | ₹35.69 | ₹34.30 | ₹34.60 | 780,408 |
| 2026-05-18 | ₹35.18 | ₹35.24 | ₹33.33 | ₹34.77 | 1,314,801 |
| 2026-05-15 | ₹35.15 | ₹36.09 | ₹34.55 | ₹34.87 | 772,785 |
| 2026-05-14 | ₹36.88 | ₹36.88 | ₹34.90 | ₹35.15 | 858,152 |
| 2026-05-13 | ₹35.30 | ₹36.44 | ₹35.28 | ₹35.65 | 761,358 |
| 2026-05-12 | ₹35.31 | ₹36.34 | ₹35.05 | ₹35.30 | 583,155 |
| 2026-05-11 | ₹37.95 | ₹37.95 | ₹35.78 | ₹36.04 | 1,139,026 |
| 2026-05-08 | ₹37.72 | ₹37.74 | ₹37.06 | ₹37.39 | 1,015,433 |
| 2026-05-07 | ₹38.51 | ₹39.27 | ₹37.51 | ₹37.72 | 947,162 |
| 2026-05-06 | ₹39.00 | ₹39.30 | ₹38.07 | ₹38.37 | 852,557 |
| 2026-05-05 | ₹37.15 | ₹39.77 | ₹37.15 | ₹38.74 | 1,591,724 |
| 2026-05-04 | ₹38.02 | ₹38.64 | ₹37.44 | ₹37.88 | 914,811 |
| 2026-04-30 | ₹39.19 | ₹39.25 | ₹37.77 | ₹37.96 | 985,838 |
| 2026-04-29 | ₹39.99 | ₹40.62 | ₹38.67 | ₹38.83 | 1,480,711 |
| 2026-04-28 | ₹38.36 | ₹39.50 | ₹37.52 | ₹39.39 | 2,504,059 |
| 2026-04-27 | ₹37.70 | ₹38.05 | ₹37.20 | ₹37.62 | 928,456 |
| 2026-04-24 | ₹37.51 | ₹37.73 | ₹36.76 | ₹37.13 | 924,968 |
| 2026-04-23 | ₹37.33 | ₹37.90 | ₹36.60 | ₹37.53 | 1,001,761 |
| 2026-04-22 | ₹38.00 | ₹38.49 | ₹37.05 | ₹37.33 | 2,185,502 |
| 2026-04-21 | ₹41.50 | ₹41.50 | ₹38.94 | ₹39.00 | 1,916,291 |
| 2026-04-20 | ₹40.90 | ₹42.16 | ₹40.25 | ₹40.98 | 3,480,253 |
| 2026-04-17 | ₹40.99 | ₹41.52 | ₹39.67 | ₹40.87 | 601,695 |
| 2026-04-16 | ₹42.10 | ₹42.78 | ₹39.60 | ₹40.64 | 1,540,889 |
| 2026-04-15 | ₹40.30 | ₹41.74 | ₹40.30 | ₹41.21 | 897,606 |
| 2026-04-13 | ₹39.90 | ₹41.29 | ₹39.28 | ₹40.13 | 982,995 |
| 2026-04-10 | ₹41.50 | ₹42.30 | ₹40.15 | ₹40.84 | 1,206,744 |
| 2026-04-09 | ₹41.79 | ₹41.79 | ₹40.57 | ₹41.04 | 838,134 |
| 2026-04-08 | ₹41.87 | ₹41.87 | ₹40.30 | ₹40.83 | 1,145,112 |
| 2026-04-07 | ₹41.50 | ₹41.75 | ₹40.10 | ₹40.45 | 1,315,609 |
| 2026-04-06 | ₹40.64 | ₹41.10 | ₹39.80 | ₹40.86 | 1,134,426 |
| 2026-04-02 | ₹39.80 | ₹41.00 | ₹39.80 | ₹40.64 | 733,302 |
| 2026-04-01 | ₹42.47 | ₹42.47 | ₹41.10 | ₹41.17 | 560,293 |
| 2026-03-30 | ₹38.30 | ₹40.69 | ₹38.30 | ₹40.50 | 2,456,591 |
| 2026-03-27 | ₹36.38 | ₹38.81 | ₹36.30 | ₹38.76 | 2,543,541 |
| 2026-03-25 | ₹35.16 | ₹37.09 | ₹35.16 | ₹36.97 | 1,391,450 |
| 2026-03-24 | ₹33.88 | ₹35.33 | ₹32.01 | ₹35.33 | 9,353,137 |
| 2026-03-23 | ₹35.45 | ₹35.45 | ₹33.65 | ₹33.65 | 874,481 |
| 2026-03-20 | ₹36.20 | ₹36.89 | ₹35.16 | ₹35.42 | 1,661,978 |
| 2026-03-19 | ₹35.81 | ₹38.22 | ₹35.81 | ₹36.31 | 2,057,547 |
| 2026-03-18 | ₹35.94 | ₹36.60 | ₹35.52 | ₹36.60 | 780,024 |
| 2026-03-17 | ₹33.90 | ₹34.86 | ₹33.03 | ₹34.86 | 1,900,680 |
| 2026-03-16 | ₹34.60 | ₹34.60 | ₹32.91 | ₹33.20 | 962,927 |
| 2026-03-13 | ₹35.98 | ₹35.98 | ₹33.75 | ₹34.06 | 1,014,461 |
| 2026-03-12 | ₹36.40 | ₹36.65 | ₹35.00 | ₹35.15 | 848,814 |
| 2026-03-11 | ₹36.67 | ₹37.18 | ₹36.01 | ₹36.58 | 955,832 |
| 2026-03-10 | ₹35.01 | ₹36.25 | ₹35.01 | ₹35.96 | 1,169,472 |
| 2026-03-09 | ₹35.40 | ₹35.40 | ₹34.00 | ₹34.86 | 909,939 |
| 2026-03-06 | ₹35.28 | ₹36.26 | ₹35.10 | ₹35.55 | 1,045,528 |
| 2026-03-05 | ₹36.99 | ₹37.48 | ₹34.47 | ₹35.45 | 2,610,954 |
| 2026-03-04 | ₹36.97 | ₹36.97 | ₹35.55 | ₹36.28 | 963,698 |
| 2026-03-02 | ₹37.06 | ₹37.97 | ₹36.35 | ₹37.09 | 1,768,515 |
| 2026-02-27 | ₹38.61 | ₹39.00 | ₹38.10 | ₹38.26 | 1,266,784 |
| 2026-02-26 | ₹39.31 | ₹39.51 | ₹37.99 | ₹38.42 | 1,665,087 |
| 2026-02-25 | ₹40.31 | ₹40.84 | ₹38.51 | ₹38.76 | 1,346,791 |
| 2026-02-24 | ₹41.08 | ₹41.34 | ₹39.70 | ₹40.04 | 3,910,694 |
| 2026-02-23 | ₹40.90 | ₹41.67 | ₹38.38 | ₹41.08 | 1,984,844 |
| 2026-02-20 | ₹40.42 | ₹40.74 | ₹38.81 | ₹39.77 | 1,398,171 |
| 2026-02-19 | ₹41.05 | ₹42.24 | ₹40.12 | ₹40.42 | 2,158,383 |
| 2026-02-18 | ₹41.86 | ₹41.86 | ₹40.40 | ₹41.05 | 1,076,584 |
| 2026-02-17 | ₹41.38 | ₹41.95 | ₹40.30 | ₹40.91 | 938,445 |
| 2026-02-16 | ₹42.68 | ₹42.68 | ₹41.13 | ₹41.38 | 1,069,383 |
| 2026-02-13 | ₹42.75 | ₹42.75 | ₹41.15 | ₹41.29 | 905,865 |
| 2026-02-12 | ₹42.00 | ₹42.75 | ₹41.68 | ₹42.44 | 1,091,948 |
| 2026-02-11 | ₹43.40 | ₹43.40 | ₹41.49 | ₹42.01 | 1,950,982 |
| 2026-02-10 | ₹46.25 | ₹46.43 | ₹43.40 | ₹43.40 | 1,952,566 |
| 2026-02-09 | ₹45.40 | ₹46.27 | ₹44.58 | ₹45.68 | 1,721,369 |
| 2026-02-06 | ₹42.99 | ₹44.14 | ₹42.21 | ₹44.14 | 1,533,814 |
| 2026-02-05 | ₹41.40 | ₹42.20 | ₹40.28 | ₹42.04 | 1,648,353 |
| 2026-02-04 | ₹38.75 | ₹40.27 | ₹38.02 | ₹40.27 | 932,223 |
| 2026-02-03 | ₹37.49 | ₹38.36 | ₹36.92 | ₹38.36 | 767,817 |
| 2026-02-02 | ₹37.39 | ₹37.64 | ₹35.70 | ₹36.54 | 1,460,382 |
| 2026-02-01 | ₹39.70 | ₹40.39 | ₹37.00 | ₹37.53 | 1,749,375 |
| 2026-01-30 | ₹37.50 | ₹38.67 | ₹36.83 | ₹38.51 | 1,571,753 |
| 2026-01-29 | ₹35.60 | ₹37.00 | ₹35.60 | ₹36.83 | 1,168,877 |
| 2026-01-28 | ₹34.66 | ₹36.18 | ₹34.35 | ₹35.79 | 1,183,136 |
| 2026-01-27 | ₹35.49 | ₹35.89 | ₹33.94 | ₹34.49 | 1,238,576 |
| 2026-01-23 | ₹36.50 | ₹36.91 | ₹35.10 | ₹35.72 | 940,090 |
| 2026-01-22 | ₹36.67 | ₹36.99 | ₹35.86 | ₹36.44 | 851,933 |
| 2026-01-21 | ₹35.55 | ₹36.91 | ₹35.48 | ₹35.83 | 982,056 |
| 2026-01-20 | ₹36.50 | ₹37.36 | ₹35.75 | ₹36.34 | 1,119,411 |
| 2026-01-19 | ₹38.00 | ₹38.00 | ₹36.01 | ₹36.53 | 872,744 |
| 2026-01-16 | ₹39.05 | ₹39.21 | ₹37.23 | ₹37.62 | 944,126 |
| 2026-01-14 | ₹40.10 | ₹41.12 | ₹38.55 | ₹39.07 | 1,604,645 |
| 2026-01-13 | ₹37.73 | ₹40.09 | ₹36.29 | ₹40.07 | 4,104,118 |
| 2026-01-12 | ₹39.97 | ₹39.97 | ₹38.19 | ₹38.19 | 2,299,234 |
| 2026-01-09 | ₹41.63 | ₹41.70 | ₹39.15 | ₹40.20 | 1,918,131 |
| 2026-01-08 | ₹41.14 | ₹41.79 | ₹40.87 | ₹41.21 | 1,145,238 |
| 2026-01-07 | ₹41.78 | ₹42.50 | ₹41.00 | ₹41.52 | 1,240,164 |
| 2026-01-06 | ₹41.85 | ₹42.57 | ₹40.83 | ₹41.43 | 1,165,940 |
| 2026-01-05 | ₹42.66 | ₹42.66 | ₹41.35 | ₹41.56 | 948,024 |
| 2026-01-02 | ₹41.35 | ₹42.18 | ₹41.20 | ₹41.83 | 415,811 |
| 2026-01-01 | ₹42.30 | ₹43.70 | ₹41.25 | ₹41.42 | 3,822,695 |
Fischer Medical Ventures Share Price Performance Analysis (Jul 2025 - Sep 2026)
FISCHER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.97%
₹41.42 → ₹33.15
Year to Date
Price Volatility
6.73%
Low Volatility
Year to Date
Average Daily Volume
1,559,090
Year to Date Average
NSE Exchange
Fischer Medical Ventures Share Price History – Frequently Asked Questions
Common questions about FISCHER historical data and records. Analyse Fischer Medical Ventures ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Fischer Medical Ventures (FISCHER)?
The all-time high share price of Fischer Medical Ventures was ₹1194.4 recorded on September 11, 2025 on the NSE exchange.
What is the all-time low share price of Fischer Medical Ventures (FISCHER)?
The all-time low share price of Fischer Medical Ventures was ₹31.05 recorded on June 09, 2026 on the NSE exchange.
How can I download FISCHER historical share price data?
You can download Fischer Medical Ventures 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 FISCHER shares?
The highest trading volume day for Fischer Medical Ventures was 16,224,278 shares traded on November 21, 2025 on the NSE exchange, with share price at ₹40.97.