Firstsource Solutions Limited (FSL.NS) NSE

335.80

-15.8(-4.49%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 2025370368.35368.35371363.61.34M
August 07, 2025349.7369.85369.85372.9345.654.15M
August 06, 2025354.45351.4351.4361.4349.61.26M
August 05, 2025343356.2356.2357.2339.052.64M
August 04, 2025339343.9343.9345.83311.43M
August 01, 2025341.9339339342.4331.551.63M
July 31, 2025333341.7341.7347.85327.953.23M
July 30, 2025332334.05334.05348.05326.753.08M
July 29, 2025331330330336327.45868,651
July 28, 2025337331.15331.15338.85328.1795,431
July 25, 2025344338.45338.45345.8337536,426
July 24, 2025348345.5345.5349.7345436,452
July 23, 2025353.35348348353.35345.85547,222
July 22, 2025355350.7350.7355.5349.45370,408
July 21, 2025353.15352.3352.3356.7348.25619,914
July 18, 2025358.55353.15353.15358.55348627,396
July 17, 2025355.8356.85356.85357.9354.05387,897
July 16, 2025359.55355.7355.7363.6354.9581,943
July 15, 2025351359359360.95350.75937,916
July 14, 2025352.05348.6348.6356.3344.51.12M
July 11, 2025361354354363.3352.05907,581
July 10, 2025368361361369.6359.75712,049
July 09, 2025365.45366.65366.65370.95365.15557,769
July 08, 2025371.8365.45365.45372.05360.1936,892
July 07, 2025371.75370.05370.05372.75367.2469,546
July 04, 2025368.55371.75371.75373.05368668,612
July 03, 2025367368.1368.1372.93671.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved