Firstsource Solutions Limited (FSL.NS) NSE
225.21
+3.15(+1.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
225.21
+3.15(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 222 | 225.21 | 225.21 | 228.42 | 217.55 | 1.68M |
| March 12, 2026 | 218 | 222.06 | 222.06 | 225.34 | 213.1 | 1.67M |
| March 11, 2026 | 215 | 218 | 218 | 222.19 | 210.34 | 1.61M |
| March 10, 2026 | 216 | 213.77 | 213.77 | 217.22 | 210.01 | 761,064 |
| March 09, 2026 | 212.01 | 211.45 | 211.45 | 216.5 | 210.12 | 1.05M |
| March 06, 2026 | 223.11 | 219.5 | 219.5 | 227.62 | 218.01 | 1.82M |
| March 05, 2026 | 219.7 | 223.11 | 223.11 | 224.29 | 210.2 | 2.97M |
| March 02, 2026 | 202 | 210.41 | 210.41 | 219.71 | 202 | 2.89M |
| February 27, 2026 | 220 | 213.15 | 213.15 | 221.25 | 212.1 | 1.82M |
| February 26, 2026 | 218.65 | 219.65 | 219.65 | 226.35 | 217.2 | 2.08M |
| February 25, 2026 | 230 | 218.65 | 218.65 | 231.15 | 217.2 | 3.56M |
| February 24, 2026 | 237 | 227.9 | 227.9 | 239.5 | 227 | 2.45M |
| February 23, 2026 | 245 | 240.2 | 240.2 | 256.1 | 238.1 | 2.55M |
| February 20, 2026 | 252 | 243.15 | 0 | 252.55 | 237.1 | 4.49M |
| February 19, 2026 | 258.75 | 257.5 | 0 | 265.8 | 256.1 | 1.69M |
| February 18, 2026 | 255.5 | 259.95 | 0 | 261.9 | 247.25 | 2.18M |
| February 17, 2026 | 249.45 | 252.3 | 0 | 256 | 245.35 | 1.6M |
| February 16, 2026 | 254 | 247.75 | 0 | 254 | 246.45 | 1.41M |
| February 13, 2026 | 265 | 254.15 | 0 | 266.8 | 252.45 | 3.17M |
| February 12, 2026 | 283 | 273.8 | 0 | 285 | 271.55 | 1.61M |
| February 11, 2026 | 293.45 | 285.35 | 0 | 294.2 | 280.25 | 1.38M |
| February 10, 2026 | 297 | 293.05 | 0 | 297 | 292.1 | 462,698 |
| February 09, 2026 | 295 | 292.95 | 0 | 295 | 291 | 525,868 |
| February 06, 2026 | 297.8 | 290.35 | 0 | 297.8 | 289.7 | 673,210 |
| February 05, 2026 | 304.6 | 298.8 | 0 | 304.85 | 297.1 | 614,098 |
| February 04, 2026 | 309 | 304.6 | 0 | 310.5 | 301.75 | 1.3M |
| February 03, 2026 | 319.7 | 309.75 | 0 | 320 | 309 | 822,967 |
| February 02, 2026 | 310 | 304.9 | 0 | 311.05 | 303.05 | 896,176 |
| February 01, 2026 | 322 | 310.7 | 0 | 322 | 304.4 | 343,228 |
| January 30, 2026 | 317.4 | 319.85 | 0 | 323.25 | 315.25 | 331,109 |
| January 29, 2026 | 319 | 318.8 | 0 | 322.5 | 315 | 450,510 |
| January 28, 2026 | 312 | 319.95 | 0 | 324 | 311.2 | 283,823 |
| January 27, 2026 | 312.6 | 312 | 0 | 315 | 308.4 | 340,531 |
| January 23, 2026 | 315.65 | 313.6 | 0 | 315.65 | 308.5 | 477,777 |
| January 22, 2026 | 312.55 | 312.9 | 0 | 316.8 | 307.4 | 704,628 |
| January 21, 2026 | 314 | 310.3 | 0 | 315.3 | 306.1 | 651,331 |
| January 20, 2026 | 319.35 | 317.45 | 0 | 328.9 | 314.1 | 1.84M |
| January 19, 2026 | 324.8 | 319.95 | 0 | 324.8 | 316.15 | 447,542 |
| January 16, 2026 | 320 | 326.4 | 0 | 334.8 | 317.2 | 1.35M |
| January 14, 2026 | 322.05 | 320 | 0 | 322.65 | 316.25 | 650,761 |
| January 13, 2026 | 314.7 | 322.05 | 0 | 323.55 | 307.1 | 1.44M |
| January 12, 2026 | 318.5 | 311.45 | 0 | 318.95 | 305.25 | 705,151 |
| January 09, 2026 | 330.2 | 318.5 | 0 | 330.95 | 317.25 | 729,830 |
| January 08, 2026 | 337.15 | 332.2 | 0 | 343.75 | 330.05 | 498,814 |
| January 07, 2026 | 336.1 | 337.15 | 0 | 340.5 | 335 | 390,154 |
| January 06, 2026 | 336.7 | 335.65 | 0 | 339.3 | 334 | 309,033 |
| January 05, 2026 | 340.6 | 336.7 | 0 | 343.2 | 335.65 | 296,414 |
| January 02, 2026 | 335 | 340.55 | 0 | 344.4 | 333.7 | 590,220 |
| January 01, 2026 | 337.95 | 334 | 0 | 337.95 | 332.4 | 218,260 |
| December 31, 2025 | 330.9 | 335.8 | 0 | 336.9 | 329.5 | 363,273 |
| December 30, 2025 | 340 | 327.6 | 0 | 340 | 325.35 | 1.87M |
| December 29, 2025 | 343.3 | 340.1 | 0 | 344.85 | 339 | 337,608 |
| December 26, 2025 | 350.05 | 342.65 | 0 | 351 | 341.3 | 344,095 |
| December 24, 2025 | 354 | 350.4 | 0 | 355.65 | 349.05 | 418,265 |
| December 23, 2025 | 356.25 | 355.3 | 0 | 357.8 | 350.1 | 622,168 |
| December 22, 2025 | 347.15 | 356.25 | 0 | 358 | 347 | 714,279 |
| December 19, 2025 | 345.25 | 346.5 | 0 | 348 | 341.2 | 406,485 |
| December 18, 2025 | 337.9 | 342.35 | 0 | 345 | 337 | 358,371 |
| December 17, 2025 | 340.95 | 338.55 | 0 | 342.7 | 337.75 | 248,196 |
| December 16, 2025 | 342.95 | 342.75 | 0 | 344 | 339.8 | 225,397 |