SEBI Registration No.: INA000006688
Preparing link (3 sec)...
FISCHER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 41.17 | 42.47 | 42.47 | 41.10 | 560293 | 1.65% |
| 30 Mar 2026 | 40.50 | 38.30 | 40.69 | 38.30 | 2456591 | 4.49% |
| 27 Mar 2026 | 38.76 | 36.38 | 38.81 | 36.30 | 2543541 | 4.84% |
| 25 Mar 2026 | 36.97 | 35.16 | 37.09 | 35.16 | 1391450 | 4.64% |
| 24 Mar 2026 | 35.33 | 33.88 | 35.33 | 32.01 | 9353137 | 4.99% |
| 23 Mar 2026 | 33.65 | 35.45 | 35.45 | 33.65 | 874481 | -5.00% |
| 20 Mar 2026 | 35.42 | 36.20 | 36.89 | 35.16 | 1661978 | -2.45% |
| 19 Mar 2026 | 36.31 | 35.81 | 38.22 | 35.81 | 2057547 | -0.79% |
| 18 Mar 2026 | 36.60 | 35.94 | 36.60 | 35.52 | 780024 | 4.99% |
| 17 Mar 2026 | 34.86 | 33.90 | 34.86 | 33.03 | 1900680 | 5.00% |
| 16 Mar 2026 | 33.20 | 34.60 | 34.60 | 32.91 | 962927 | -2.52% |
| 13 Mar 2026 | 34.06 | 35.98 | 35.98 | 33.75 | 1014461 | -3.10% |
| 12 Mar 2026 | 35.15 | 36.40 | 36.65 | 35.00 | 848814 | -3.91% |
| 11 Mar 2026 | 36.58 | 36.67 | 37.18 | 36.01 | 955832 | 1.72% |
| 10 Mar 2026 | 35.96 | 35.01 | 36.25 | 35.01 | 1169472 | 3.16% |
| 09 Mar 2026 | 34.86 | 35.40 | 35.40 | 34.00 | 909939 | -1.94% |
| 06 Mar 2026 | 35.55 | 35.28 | 36.26 | 35.10 | 1045528 | 0.28% |
| 05 Mar 2026 | 35.45 | 36.99 | 37.48 | 34.47 | 2610954 | -2.29% |
| 04 Mar 2026 | 36.28 | 36.97 | 36.97 | 35.55 | 963698 | -2.18% |
| 02 Mar 2026 | 37.09 | 37.06 | 37.97 | 36.35 | 1768515 | -3.06% |
| 27 Feb 2026 | 38.26 | 38.61 | 39.00 | 38.10 | 1266784 | -0.42% |
| 26 Feb 2026 | 38.42 | 39.31 | 39.51 | 37.99 | 1665087 | -0.88% |
| 25 Feb 2026 | 38.76 | 40.31 | 40.84 | 38.51 | 1346791 | -3.20% |
| 24 Feb 2026 | 40.04 | 41.08 | 41.34 | 39.70 | 3910694 | -2.53% |
| 23 Feb 2026 | 41.08 | 40.90 | 41.67 | 38.38 | 1984844 | 3.29% |
| 20 Feb 2026 | 39.77 | 40.42 | 40.74 | 38.81 | 1398171 | -1.61% |
| 19 Feb 2026 | 40.42 | 41.05 | 42.24 | 40.12 | 2158383 | -1.53% |
| 18 Feb 2026 | 41.05 | 41.86 | 41.86 | 40.40 | 1076584 | 0.34% |
| 17 Feb 2026 | 40.91 | 41.38 | 41.95 | 40.30 | 938445 | -1.14% |
| 16 Feb 2026 | 41.38 | 42.68 | 42.68 | 41.13 | 1069383 | 0.22% |
| 13 Feb 2026 | 41.29 | 42.75 | 42.75 | 41.15 | 905865 | -2.71% |
| 12 Feb 2026 | 42.44 | 42.00 | 42.75 | 41.68 | 1091948 | 1.02% |
| 11 Feb 2026 | 42.01 | 43.40 | 43.40 | 41.49 | 1950982 | -3.20% |
| 10 Feb 2026 | 43.40 | 46.25 | 46.43 | 43.40 | 1952566 | -4.99% |
| 09 Feb 2026 | 45.68 | 45.40 | 46.27 | 44.58 | 1721369 | 3.49% |
| 06 Feb 2026 | 44.14 | 42.99 | 44.14 | 42.21 | 1533814 | 5.00% |
| 05 Feb 2026 | 42.04 | 41.40 | 42.20 | 40.28 | 1648353 | 4.40% |
| 04 Feb 2026 | 40.27 | 38.75 | 40.27 | 38.02 | 932223 | 4.98% |
| 03 Feb 2026 | 38.36 | 37.49 | 38.36 | 36.92 | 767817 | 4.98% |
| 02 Feb 2026 | 36.54 | 37.39 | 37.64 | 35.70 | 1460382 | -2.64% |
| 01 Feb 2026 | 37.53 | 39.70 | 40.39 | 37.00 | 1749375 | -2.54% |
| 30 Jan 2026 | 38.51 | 37.50 | 38.67 | 36.83 | 1571753 | 4.56% |
| 29 Jan 2026 | 36.83 | 35.60 | 37.00 | 35.60 | 1168877 | 2.91% |
| 28 Jan 2026 | 35.79 | 34.66 | 36.18 | 34.35 | 1183136 | 3.77% |
| 27 Jan 2026 | 34.49 | 35.49 | 35.89 | 33.94 | 1238576 | -3.44% |
| 23 Jan 2026 | 35.72 | 36.50 | 36.91 | 35.10 | 940090 | -1.98% |
| 22 Jan 2026 | 36.44 | 36.67 | 36.99 | 35.86 | 851933 | 1.70% |
| 21 Jan 2026 | 35.83 | 35.55 | 36.91 | 35.48 | 982056 | -1.40% |
| 20 Jan 2026 | 36.34 | 36.50 | 37.36 | 35.75 | 1119411 | -0.52% |
| 19 Jan 2026 | 36.53 | 38.00 | 38.00 | 36.01 | 872744 | -2.90% |
| 16 Jan 2026 | 37.62 | 39.05 | 39.21 | 37.23 | 944126 | -3.71% |
| 14 Jan 2026 | 39.07 | 40.10 | 41.12 | 38.55 | 1604645 | -2.50% |
| 13 Jan 2026 | 40.07 | 37.73 | 40.09 | 36.29 | 4104118 | 4.92% |
| 12 Jan 2026 | 38.19 | 39.97 | 39.97 | 38.19 | 2299234 | -5.00% |
| 09 Jan 2026 | 40.20 | 41.63 | 41.70 | 39.15 | 1918131 | -2.45% |
| 08 Jan 2026 | 41.21 | 41.14 | 41.79 | 40.87 | 1145238 | -0.75% |
| 07 Jan 2026 | 41.52 | 41.78 | 42.50 | 41.00 | 1240164 | 0.22% |
| 06 Jan 2026 | 41.43 | 41.85 | 42.57 | 40.83 | 1165940 | -0.31% |
| 05 Jan 2026 | 41.56 | 42.66 | 42.66 | 41.35 | 948024 | -0.65% |
| 02 Jan 2026 | 41.83 | 41.35 | 42.18 | 41.20 | 415811 | 0.99% |
| 01 Jan 2026 | 41.42 | 42.30 | 43.70 | 41.25 | 3822695 | -0.48% |
| 31 Dec 2025 | 41.62 | 42.40 | 42.84 | 41.31 | 548170 | 0.00% |
| 30 Dec 2025 | 41.62 | 42.55 | 43.00 | 41.00 | 404131 | -0.19% |
| 29 Dec 2025 | 41.70 | 42.30 | 42.73 | 41.50 | 712589 | -3.02% |
| 26 Dec 2025 | 43.00 | 43.70 | 43.70 | 42.28 | 461076 | -0.37% |
| 24 Dec 2025 | 43.16 | 42.45 | 44.78 | 42.00 | 926709 | 1.20% |
| 23 Dec 2025 | 42.65 | 43.24 | 43.74 | 42.50 | 528567 | -0.88% |
| 22 Dec 2025 | 43.03 | 45.10 | 45.10 | 42.90 | 826885 | -2.60% |
| 19 Dec 2025 | 44.18 | 43.30 | 44.51 | 43.00 | 470086 | 1.89% |
| 18 Dec 2025 | 43.36 | 42.80 | 43.96 | 41.17 | 1215664 | 3.56% |
| 17 Dec 2025 | 41.87 | 43.50 | 43.71 | 41.70 | 1112152 | -4.12% |
| 16 Dec 2025 | 43.67 | 45.70 | 45.70 | 43.35 | 734164 | -3.58% |
| 15 Dec 2025 | 45.29 | 45.15 | 46.70 | 45.02 | 532503 | -0.90% |
| 12 Dec 2025 | 45.70 | 45.90 | 47.64 | 45.01 | 1242612 | 0.71% |
| 11 Dec 2025 | 45.38 | 46.00 | 46.00 | 43.64 | 937703 | -0.29% |
| 10 Dec 2025 | 45.51 | 45.75 | 46.99 | 44.55 | 1148595 | 1.68% |
| 09 Dec 2025 | 44.76 | 42.60 | 45.28 | 42.14 | 1158741 | 1.98% |
| 08 Dec 2025 | 43.89 | 46.30 | 46.89 | 43.89 | 1044433 | -5.00% |
| 05 Dec 2025 | 46.20 | 47.50 | 47.50 | 45.85 | 809716 | -1.45% |
| 04 Dec 2025 | 46.88 | 48.44 | 48.44 | 46.32 | 1491617 | -2.52% |
| 03 Dec 2025 | 48.09 | 49.75 | 50.00 | 47.84 | 1704690 | -2.95% |
| 02 Dec 2025 | 49.55 | 48.60 | 50.39 | 46.67 | 3851592 | 1.87% |
| 01 Dec 2025 | 48.64 | 48.94 | 50.48 | 47.95 | 5239684 | 1.16% |
| 28 Nov 2025 | 48.08 | 45.66 | 48.18 | 44.69 | 6812067 | 4.77% |
| 27 Nov 2025 | 45.89 | 46.00 | 47.07 | 44.91 | 2658114 | -1.38% |
| 26 Nov 2025 | 46.53 | 45.19 | 47.22 | 43.87 | 8393470 | 3.03% |
| 25 Nov 2025 | 45.16 | 45.16 | 45.16 | 43.27 | 7885747 | 5.00% |
| 24 Nov 2025 | 43.01 | 43.01 | 43.01 | 41.96 | 7746700 | 4.98% |
| 21 Nov 2025 | 40.97 | 40.79 | 43.80 | 40.79 | 16224278 | -4.59% |
| 20 Nov 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 509204 | -5.00% |
| 19 Nov 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 202597 | -5.00% |
| 18 Nov 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 190560 | -10.01% |
| 17 Nov 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 247158 | -10.01% |
| 14 Nov 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 448658 | -10.00% |
| 13 Nov 2025 | 65.28 | 71.00 | 72.00 | 63.50 | 3706227 | -10.24% |
| 12 Nov 2025 | 72.73 | 80.00 | 80.00 | 71.81 | 3634785 | -6.59% |
| 11 Nov 2025 | 77.86 | 93.62 | 94.79 | 77.00 | 4563652 | -15.17% |
| 10 Nov 2025 | 91.78 | 94.28 | 94.63 | 91.05 | 341360 | -2.65% |
| 07 Nov 2025 | 94.28 | 96.57 | 98.09 | 90.51 | 828045 | -2.34% |
| 06 Nov 2025 | 96.54 | 95.50 | 99.00 | 93.90 | 1788973 | 2.71% |
| 04 Nov 2025 | 93.99 | 109.00 | 109.01 | 92.55 | 4548149 | -12.22% |
| 03 Nov 2025 | 107.07 | 119.29 | 119.40 | 106.18 | 2391334 | -9.04% |
| 31 Oct 2025 | 117.71 | 120.99 | 121.34 | 117.00 | 2002300 | 0.47% |
| 30 Oct 2025 | 117.16 | 117.00 | 120.00 | 116.11 | 2620371 | 1.57% |
| 29 Oct 2025 | 115.35 | 118.00 | 121.70 | 113.05 | 11183951 | 5.75% |
| 28 Oct 2025 | 109.08 | 113.22 | 116.50 | 107.70 | 1000088 | -1.80% |
| 27 Oct 2025 | 111.08 | 107.00 | 114.00 | 101.02 | 1732410 | 6.63% |
| 24 Oct 2025 | 104.17 | 101.10 | 108.60 | 101.10 | 1052820 | 2.02% |
| 23 Oct 2025 | 102.11 | 102.00 | 105.00 | 100.03 | 420849 | 2.26% |
| 21 Oct 2025 | 99.85 | 100.00 | 105.00 | 96.82 | 191609 | 1.24% |
| 20 Oct 2025 | 98.63 | 95.90 | 99.90 | 92.91 | 573902 | 5.22% |
| 17 Oct 2025 | 93.74 | 95.74 | 97.10 | 92.00 | 602449 | -1.64% |
| 16 Oct 2025 | 95.30 | 94.26 | 97.17 | 93.21 | 90692 | 1.87% |
| 15 Oct 2025 | 93.55 | 95.05 | 95.05 | 92.75 | 435607 | -0.58% |
| 14 Oct 2025 | 94.10 | 99.00 | 99.66 | 93.00 | 79225 | -4.35% |
| 13 Oct 2025 | 98.38 | 96.50 | 100.00 | 94.73 | 203664 | 1.54% |
| 10 Oct 2025 | 96.89 | 92.00 | 97.90 | 91.59 | 619190 | 4.37% |
| 09 Oct 2025 | 92.83 | 96.52 | 97.34 | 91.53 | 490125 | -4.54% |
| 08 Oct 2025 | 97.25 | 102.75 | 102.75 | 96.52 | 292809 | -3.93% |
| 07 Oct 2025 | 101.23 | 104.14 | 105.28 | 100.00 | 400786 | -3.23% |
| 06 Oct 2025 | 104.61 | 107.73 | 108.10 | 104.00 | 175897 | -2.90% |
| 03 Oct 2025 | 107.73 | 106.40 | 108.80 | 106.40 | 108068 | 0.02% |
| 01 Oct 2025 | 107.71 | 112.10 | 112.55 | 107.00 | 237280 | -2.96% |
| 30 Sep 2025 | 111.00 | 111.50 | 117.90 | 110.00 | 1192248 | 0.73% |
| 29 Sep 2025 | 110.20 | 113.40 | 114.20 | 108.60 | 167069 | -3.16% |
| 26 Sep 2025 | 113.80 | 115.00 | 115.30 | 112.00 | 105344 | -1.64% |
| 25 Sep 2025 | 115.70 | 117.90 | 118.20 | 114.80 | 625851 | -1.11% |
| 24 Sep 2025 | 117.00 | 115.60 | 124.70 | 114.00 | 1123305 | 1.74% |
| 23 Sep 2025 | 115.00 | 112.50 | 118.50 | 112.00 | 703496 | 1.86% |
| 22 Sep 2025 | 112.90 | 114.70 | 114.70 | 111.50 | 144079 | -0.62% |
| 19 Sep 2025 | 113.60 | 113.90 | 115.00 | 111.70 | 166519 | -0.18% |
| 18 Sep 2025 | 113.80 | 115.00 | 120.00 | 111.00 | 1364262 | 0.18% |
| 17 Sep 2025 | 113.60 | 115.00 | 117.40 | 109.30 | 923606 | 0.35% |
| 16 Sep 2025 | 113.20 | 110.10 | 114.00 | 108.70 | 748005 | 1.80% |
| 15 Sep 2025 | 111.20 | 112.40 | 116.40 | 105.20 | 437327 | -1.85% |
| 12 Sep 2025 | 113.30 | 113.90 | 119.00 | 110.70 | 487674 | 0.04% |
| 11 Sep 2025 | 113.26 | 116.80 | 119.44 | 110.41 | 188807 | -2.44% |
| 10 Sep 2025 | 116.09 | 114.65 | 116.80 | 113.51 | 57722 | 2.27% |
| 09 Sep 2025 | 113.51 | 115.00 | 115.80 | 112.27 | 82464 | 0.12% |
| 08 Sep 2025 | 113.37 | 113.00 | 115.00 | 111.48 | 128815 | 2.75% |
| 05 Sep 2025 | 110.34 | 109.03 | 112.05 | 109.03 | 56305 | 1.20% |
| 04 Sep 2025 | 109.03 | 109.68 | 110.90 | 107.50 | 97857 | 1.39% |
| 03 Sep 2025 | 107.53 | 107.21 | 110.00 | 106.71 | 81523 | 1.13% |
| 02 Sep 2025 | 106.33 | 107.20 | 109.50 | 105.60 | 33650 | 0.87% |
| 01 Sep 2025 | 105.41 | 106.73 | 106.73 | 104.60 | 32809 | -0.26% |
| 29 Aug 2025 | 105.68 | 105.00 | 107.60 | 101.50 | 38533 | 0.93% |
| 28 Aug 2025 | 104.71 | 105.60 | 107.53 | 103.00 | 42201 | -1.36% |
| 26 Aug 2025 | 106.15 | 107.00 | 108.50 | 105.10 | 24476 | -0.72% |
| 25 Aug 2025 | 106.92 | 105.12 | 108.20 | 104.81 | 27127 | 2.73% |
| 22 Aug 2025 | 104.08 | 104.85 | 107.00 | 101.50 | 78893 | -0.24% |
| 21 Aug 2025 | 104.33 | 103.89 | 107.00 | 102.81 | 42533 | 0.68% |
| 20 Aug 2025 | 103.63 | 102.40 | 105.90 | 101.63 | 12412 | 1.16% |
| 19 Aug 2025 | 102.44 | 101.12 | 105.00 | 100.60 | 38079 | 2.07% |
| 18 Aug 2025 | 100.36 | 101.34 | 102.50 | 99.00 | 13412 | 1.03% |
| 14 Aug 2025 | 99.34 | 96.71 | 102.30 | 95.53 | 152629 | 3.94% |
| 13 Aug 2025 | 95.57 | 97.69 | 97.75 | 95.40 | 2768 | -0.85% |
| 12 Aug 2025 | 96.39 | 96.00 | 97.16 | 95.62 | 5036 | 0.06% |
| 11 Aug 2025 | 96.33 | 97.30 | 97.30 | 96.00 | 2178 | 0.00% |
| 08 Aug 2025 | 96.33 | 97.01 | 98.40 | 96.00 | 82667 | -1.18% |
| 07 Aug 2025 | 97.48 | 96.00 | 99.00 | 95.70 | 5826 | 1.26% |
| 06 Aug 2025 | 96.27 | 100.00 | 100.00 | 95.50 | 15841 | -2.90% |
| 05 Aug 2025 | 99.15 | 98.21 | 100.00 | 97.11 | 19205 | 1.86% |
| 04 Aug 2025 | 97.34 | 95.40 | 99.50 | 95.00 | 21909 | 2.28% |
| 01 Aug 2025 | 95.17 | 96.70 | 96.90 | 94.49 | 5348 | -1.58% |
| 31 Jul 2025 | 96.70 | 95.40 | 98.50 | 94.49 | 47927 | 0.34% |
| 30 Jul 2025 | 96.37 | 93.42 | 98.00 | 92.19 | 51142 | 2.74% |
| 29 Jul 2025 | 93.80 | 96.40 | 96.40 | 93.32 | 15636 | -1.42% |
| 28 Jul 2025 | 95.15 | 95.00 | 97.10 | 94.49 | 15426 | 0.70% |
| 25 Jul 2025 | 94.49 | 97.57 | 97.57 | 94.02 | 19174 | -2.08% |
| 24 Jul 2025 | 96.50 | 98.00 | 98.01 | 95.51 | 133951 | -0.81% |
| 23 Jul 2025 | 97.29 | 95.30 | 97.50 | 94.53 | 147655 | 4.00% |
| 22 Jul 2025 | 93.55 | 92.71 | 94.50 | 91.92 | 28168 | 0.17% |
| 21 Jul 2025 | 93.39 | 90.30 | 96.00 | 89.80 | 87100 | 2.66% |
| 18 Jul 2025 | 90.97 | 95.70 | 96.29 | 89.90 | 85694 | -4.46% |
| 17 Jul 2025 | 95.22 | 93.00 | 96.50 | 89.42 | 119204 | 1.98% |
| 16 Jul 2025 | 93.37 | 79.40 | 95.22 | 79.40 | 434442 | 17.67% |
| 15 Jul 2025 | 79.35 | 80.51 | 82.80 | 77.80 | 8297 | -1.71% |
| 14 Jul 2025 | 80.73 | 84.30 | 86.64 | 79.55 | 69892 | -4.47% |
| 11 Jul 2025 | 84.51 | 80.40 | 85.90 | 78.26 | 105711 | 8.92% |
