FISCHER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
