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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2.42	2.4	2.4	2.45	2.38	1.99M
August 07, 2025	2.45	2.41	2.41	2.46	2.41	1.86M
August 06, 2025	2.48	2.43	2.43	2.5	2.43	2.79M
August 05, 2025	2.5	2.48	2.48	2.5	2.47	883,102
August 04, 2025	2.51	2.49	2.49	2.54	2.45	2.03M
August 01, 2025	2.54	2.49	2.49	2.55	2.49	1.69M
July 31, 2025	2.54	2.53	2.53	2.57	2.51	1.47M
July 30, 2025	2.57	2.55	2.55	2.61	2.55	1.1M
July 29, 2025	2.56	2.59	2.59	2.61	2.55	1.57M
July 28, 2025	2.6	2.55	2.55	2.61	2.53	4.5M
July 25, 2025	2.69	2.62	2.62	2.71	2.6	2.27M
July 24, 2025	2.73	2.69	2.69	2.74	2.69	1.56M
July 23, 2025	2.71	2.7	2.7	2.74	2.68	3.1M
July 22, 2025	2.73	2.71	2.71	2.76	2.67	3.16M
July 21, 2025	2.77	2.72	2.72	2.79	2.71	1.22M
July 18, 2025	2.76	2.74	2.74	2.78	2.71	1.67M
July 17, 2025	2.76	2.75	2.75	2.79	2.74	1.3M
July 16, 2025	2.77	2.76	2.76	2.79	2.73	2.2M
July 15, 2025	2.77	2.74	2.74	2.8	2.74	1.45M
July 14, 2025	2.74	2.73	2.73	2.77	2.7	2.35M
July 11, 2025	2.83	2.74	2.74	2.83	2.74	2.21M
July 10, 2025	2.8	2.79	2.79	2.83	2.76	2.49M
July 09, 2025	2.81	2.79	2.79	2.82	2.78	1.92M
July 08, 2025	2.81	2.81	2.81	2.87	2.79	2.62M
July 07, 2025	2.88	2.84	2.84	2.91	2.83	2.76M
July 04, 2025	2.95	2.88	2.88	2.95	2.84	5.43M
July 03, 2025	2.77	2.89	2.89	3.05	2.7	6.7M

FCS Software Solutions Limited (FCSSOFT.NS) NSE