FCS Software Solutions Limited - FCSSOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.24	2.2	2.2	2.24	2.18	1.31M
November 06, 2025	2.27	2.22	2.22	2.3	2.21	1.83M
November 04, 2025	2.25	2.25	2.25	2.31	2.23	2.97M
November 03, 2025	2.23	2.24	2.24	2.25	2.22	1.25M
October 31, 2025	2.25	2.23	2.23	2.28	2.21	3.33M
October 30, 2025	2.26	2.24	2.24	2.27	2.23	1.6M
October 29, 2025	2.25	2.27	2.27	2.3	2.23	3.93M
October 28, 2025	2.35	2.26	2.26	2.36	2.25	4M
October 27, 2025	2.31	2.35	2.35	2.45	2.31	7.28M
October 24, 2025	2.53	2.39	2.39	2.53	2.33	10.61M
October 23, 2025	2.15	2.51	2.51	2.53	2.13	63.81M
October 21, 2025	2.1	2.11	2.11	2.13	2.09	911,261
October 20, 2025	2.12	2.09	2.09	2.13	2.08	2.68M
October 17, 2025	2.13	2.11	2.11	2.15	2.1	1.84M
October 16, 2025	2.11	2.13	2.13	2.17	2.11	1.77M
October 15, 2025	2.14	2.11	2.11	2.14	2.1	2.58M
October 14, 2025	2.17	2.14	2.14	2.2	2.13	1.9M
October 13, 2025	2.18	2.17	2.17	2.2	2.15	1.89M
October 10, 2025	2.17	2.18	2.18	2.21	2.15	3.05M
October 09, 2025	2.17	2.15	2.15	2.19	2.14	2.72M
October 08, 2025	2.19	2.18	2.18	2.23	2.15	2.27M
October 07, 2025	2.2	2.19	2.19	2.25	2.18	2.45M
October 06, 2025	2.24	2.2	2.2	2.25	2.19	1.89M
October 03, 2025	2.26	2.24	2.24	2.3	2.22	2.57M
October 01, 2025	2.25	2.26	2.26	2.3	2.23	1.51M
September 30, 2025	2.25	2.26	2.26	2.28	2.25	1.17M
September 29, 2025	2.3	2.27	2.27	2.31	2.26	1.52M
September 26, 2025	2.3	2.28	2.28	2.32	2.26	1.85M
September 25, 2025	2.35	2.3	2.3	2.36	2.29	2.57M
September 24, 2025	2.38	2.36	2.36	2.39	2.36	1.6M
September 23, 2025	2.4	2.37	2.37	2.41	2.37	2.75M
September 22, 2025	2.42	2.39	2.39	2.43	2.38	2.99M
September 19, 2025	2.42	2.42	2.42	2.43	2.4	1.82M
September 18, 2025	2.41	2.43	2.43	2.45	2.4	2.97M
September 17, 2025	2.4	2.4	2.4	2.42	2.39	2.5M
September 16, 2025	2.4	2.4	2.4	2.42	2.39	2.84M
September 15, 2025	2.41	2.39	2.39	2.42	2.38	1.83M
September 12, 2025	2.41	2.41	2.41	2.43	2.4	1.61M
September 11, 2025	2.42	2.41	2.41	2.44	2.4	1.83M
September 10, 2025	2.41	2.41	2.41	2.45	2.41	1.95M
September 09, 2025	2.41	2.41	2.41	2.42	2.4	826,249
September 08, 2025	2.41	2.4	2.4	2.43	2.39	1.87M
September 05, 2025	2.43	2.41	2.41	2.45	2.4	1.21M
September 04, 2025	2.45	2.42	2.42	2.46	2.42	1.22M
September 03, 2025	2.45	2.44	2.44	2.46	2.42	1.19M
September 02, 2025	2.46	2.43	2.43	2.46	2.42	1.38M
September 01, 2025	2.4	2.42	2.42	2.49	2.32	3.06M
August 29, 2025	2.43	2.39	2.39	2.43	2.38	1.75M
August 28, 2025	2.43	2.41	2.41	2.45	2.4	1.57M
August 26, 2025	2.49	2.44	2.44	2.5	2.43	1.66M
August 25, 2025	2.41	2.5	2.5	2.54	2.4	4.74M
August 22, 2025	2.47	2.44	2.44	2.47	2.41	2.06M
August 21, 2025	2.49	2.47	2.47	2.5	2.46	1.15M
August 20, 2025	2.46	2.48	2.48	2.5	2.44	1.66M
August 19, 2025	2.5	2.47	2.47	2.51	2.45	1.59M
August 18, 2025	2.59	2.45	2.45	2.59	2.43	2.33M
August 14, 2025	2.4	2.38	2.38	2.4	2.37	1.13M
August 13, 2025	2.41	2.39	2.39	2.43	2.38	1.62M
August 12, 2025	2.45	2.41	2.41	2.45	2.41	1.63M
August 11, 2025	2.42	2.42	2.42	2.45	2.4	1.59M

FCS Software Solutions Limited (FCSSOFT.NS) NSE