Fischer Medical Ventures Ltd (FISCHER) Historical Prices

Time Period

Events

IN:FISCHER historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	27.00	27.00	24.58	24.75	24.75	-4.22%	43,447	0.64
Oct 29, 2026	26.14	26.62	25.61	25.84	25.84	-3.11%	71,442	1.06
Oct 28, 2026	25.30	26.83	24.85	26.67	26.67	+4.26%	76,467	1.12
Oct 27, 2026	27.20	27.20	25.25	25.58	25.58	-5.40%	80,177	1.16
Oct 26, 2026	24.86	27.96	24.66	27.04	27.04	+8.38%	271,839	4.11
Oct 23, 2026	23.97	26.11	21.94	24.95	24.95	+4.09%	465,347	7.66
Oct 22, 2026	25.83	26.69	23.59	23.97	23.97	-4.88%	92,714	1.55
Oct 21, 2026	27.75	28.00	23.50	25.20	25.20	-10.92%	190,128	3.28
Oct 20, 2026	28.29	29.73	28.13	28.29	28.29	+0.00%	0	0.00
Oct 19, 2026	29.54	29.73	28.13	28.29	28.29	-3.87%	43,854	0.74
Oct 16, 2026	30.11	30.11	29.10	29.43	29.43	+0.44%	17,256	0.29
Oct 15, 2026	30.20	30.20	29.28	29.30	29.30	-0.88%	42,948	0.70
Oct 14, 2026	30.08	30.22	29.37	29.56	29.56	-1.73%	85,477	1.37
Oct 13, 2026	30.50	30.50	29.66	30.08	30.08	+0.60%	59,648	0.96
Oct 12, 2026	30.02	30.68	29.66	29.90	29.90	-1.58%	54,429	0.86
Oct 09, 2026	32.42	32.42	29.95	30.38	30.38	-4.41%	74,870	1.19
Oct 08, 2026	32.00	32.56	31.21	31.78	31.78	-2.63%	31,497	0.50
Oct 07, 2026	33.00	33.74	32.51	32.64	32.64	-1.36%	51,532	0.80
Oct 06, 2026	32.87	33.34	32.56	33.09	33.09	+0.67%	14,561	0.23
Oct 05, 2026	33.01	33.72	32.63	32.87	32.87	-1.88%	34,503	0.54
Oct 02, 2026	33.50	34.17	32.59	33.50	33.50	+0.00%	0	0.00
Oct 01, 2026	34.17	34.17	32.59	33.50	33.50	+0.00%	21,066	0.32
Sep 30, 2026	33.35	34.40	33.32	33.50	33.50	-0.77%	39,556	0.60
Sep 29, 2026	35.49	35.59	33.04	33.76	33.76	-0.85%	306,585	4.94
Sep 28, 2026	35.76	35.76	33.41	34.05	34.05	-0.50%	88,953	1.40
Sep 25, 2026	34.00	35.00	33.80	34.22	34.22	-0.18%	37,894	0.55
Sep 24, 2026	35.00	35.00	33.90	34.28	34.28	-2.14%	88,768	1.28
Sep 23, 2026	32.94	36.09	32.94	35.03	35.03	+6.09%	194,666	2.94
Sep 22, 2026	35.99	35.99	32.74	33.02	33.02	+0.61%	84,203	1.22
Sep 21, 2026	33.23	35.00	32.60	32.87	32.82	-0.99%	208,025	3.14
Sep 18, 2026	33.61	33.84	32.79	33.20	33.15	-0.06%	39,798	0.59
Sep 17, 2026	32.81	33.88	32.81	33.22	33.17	-0.54%	12,182	0.18
Sep 16, 2026	34.30	34.48	33.08	33.40	33.35	-1.97%	28,491	0.42
Sep 15, 2026	36.90	36.90	33.70	34.07	34.02	-5.31%	16,746	0.25
Sep 14, 2026	35.98	36.17	31.00	35.98	35.93	+0.00%	0	0.00
Sep 11, 2026	31.00	36.17	31.00	35.98	35.93	+3.39%	36,433	0.53
Sep 10, 2026	35.01	35.36	34.59	34.80	34.75	-0.20%	72,960	1.07
Sep 09, 2026	36.99	36.99	34.38	34.87	34.82	-1.83%	33,816	0.49
Sep 08, 2026	36.33	36.34	35.37	35.52	35.47	-0.28%	18,759	0.27
Sep 07, 2026	36.75	36.76	35.56	35.62	35.57	-1.14%	35,264	0.51
Sep 04, 2026	38.49	38.49	35.74	36.03	35.98	-3.25%	41,505	0.59
Sep 03, 2026	37.14	38.31	36.90	37.24	37.18	-1.69%	33,912	0.48
Sep 02, 2026	37.99	37.99	36.82	37.88	37.82	+2.88%	64,244	0.91
Sep 01, 2026	35.01	37.07	34.69	36.82	36.76	+4.19%	97,133	1.37
Aug 31, 2026	36.09	36.09	35.07	35.34	35.29	-2.08%	33,135	0.46
Aug 28, 2026	35.56	36.80	34.91	36.09	36.04	+2.21%	54,614	0.72
Aug 27, 2026	36.11	36.14	35.10	35.31	35.26	-2.22%	33,557	0.44
Aug 26, 2026	37.88	37.88	36.00	36.11	36.06	-1.77%	48,976	0.65
Aug 25, 2026	35.60	37.30	35.60	36.76	36.70	+0.33%	47,502	0.64
Aug 24, 2026	38.90	38.91	35.75	36.64	36.58	-3.43%	67,329	0.91

Fischer Medical Ventures Ltd historical prices

Fischer Medical Ventures Ltd (FISCHER) Historical Prices

Become an Expert with TipRanks Premium