Firstsource Solutions Limited (FSL.NS) NSE

340.45

-10.85(-3.09%)

Updated at November 07 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025351340.45340.45351.05339.4548,112
November 06, 2025355351.3351.3362.4348.751.43M
November 04, 2025353.25352.55352.55354.5348.15750,027
November 03, 2025354354.35354.35358.45351.3956,526
October 31, 2025353.65353.9353.9355349.65796,156
October 30, 2025350.2353.15353.15354.2348.251.21M
October 29, 2025342.75348.9348.9350.5339.95890,098
October 28, 2025350343.7343.7353.8342.32.22M
October 27, 2025328352.65352.65356325.718.8M
October 24, 2025321326.35326.35329320.21.08M
October 23, 2025324321.1321.1328.5319.451.61M
October 21, 2025319.95321.8321.8323.9531992,866
October 20, 2025325.3318.45318.45326.85317.8636,405
October 17, 2025326.35326.85326.85329.8321.45789,493
October 16, 2025323.5325.35325.35327.95322.5663,678
October 15, 2025326323.3323.3326.4322.45427,433
October 14, 2025327.5324.85324.85328.15320.81.02M
October 13, 2025331328.2328.2331.95322.21.16M
October 10, 2025328.4334.2334.2337.65328.1965,286
October 09, 2025326.7328.4328.4331324.5593,087
October 08, 2025326.35326.1326.1330.35323.55591,300
October 07, 2025330.5326.35326.35331.95322.3768,553
October 06, 2025322.55328.35328.35328.9321.7871,295
October 03, 2025326.3321.45321.45329316.41.62M
October 01, 2025329326.25326.25329.55322.2796,065
September 30, 2025332.3328.8328.8335.6321.31.92M
September 29, 2025353.6326.35326.35355323.055.75M
September 26, 2025356.65351.6351.6357.4348.11.53M
September 25, 2025355355.1355.1361.3354.05294,651
September 24, 2025360356.85356.85364.4355.05412,959
September 23, 2025366.5361.8361.8368360.1465,956
September 22, 2025369365.3365.3374.5362.95757,949
September 19, 2025375375.8375.8377371.8522,109
September 18, 2025373.8374.55374.55379.7369959,637
September 17, 2025368371.9371.9376.15366.3904,722
September 16, 2025365.9365.05365.05367.45362.05486,645
September 15, 2025368.25367.85367.85373.05361.6695,167
September 12, 2025369368.25368.25370362.55780,219
September 11, 2025356.95365.35365.35366.73561.13M
September 10, 2025351.6356.35356.35358.53511.06M
September 09, 2025347.05351.45351.45352.8340.451.33M
September 08, 2025350.05344.25344.25354.35343.3537,529
September 05, 2025364.45349.9349.9366.5348.51.1M
September 04, 2025370.9361.6361.6372360.05726,864
September 03, 2025367.8369369370.5362.3747,184
September 02, 2025358.55366.75366.75367.8356.9569,367
September 01, 2025351.45358.65358.65361351.25583,087
August 29, 2025346.75351351351.5342.8566,607
August 28, 2025356.55346.75346.75356.55344.5608,453
August 26, 2025372.1353.95353.95372.25351.751.78M
August 25, 2025368.75372.05372.05381.4368.51.24M
August 22, 2025370.1368.15368.15375.9367.05534,238
August 21, 2025374.35371.25371.25375368418,568
August 20, 2025367.5370.65370.65375.5363.151.1M
August 19, 2025357.1367.1367.1369.9357991,715
August 18, 2025361.45359.2359.2363.5356.5682,088
August 14, 2025367.05359.2359.2372356.8932,062
August 13, 2025366.8367.05367.05369360.35817,520
August 12, 2025364.2366.85366.85371.8363.5589,878
August 11, 2025366.3366.25366.25370.6361.8812,377
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved