Firstsource Solutions Limited (FSL.NS) NSE

350.40

-4.9(-1.38%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025354350.4350.4355.65349.05418,265
December 23, 2025356.25355.3355.3357.8350.1622,168
December 22, 2025347.15356.25356.25358347714,279
December 19, 2025345.25346.5346.5348341.2406,485
December 18, 2025337.9342.35342.35345337358,371
December 17, 2025340.95338.55338.55342.7337.75248,196
December 16, 2025342.95342.75342.75344339.8225,397
December 15, 2025343.25343.15343.15344339.25194,564
December 12, 2025344.75340.7340.7345.5338.9437,306
December 11, 2025338.1340.6340.6341.5335.5190,130
December 10, 2025342338.1338.1346.5335317,078
December 09, 2025337341.05341.05344332623,452
December 08, 2025347338.4338.4347.7336.15453,785
December 05, 2025351347347353.5346412,110
December 04, 2025348.1350.5350.5353.7347510,503
December 03, 2025345.5348.1348.1351.7344.05486,402
December 02, 2025346.3345.2345.2347.5343.35251,554
December 01, 2025346.05347.3347.3350344.8350,673
November 28, 2025349.35345.8345.8351.75343.8325,640
November 27, 2025353.35349.85349.85354.9347.05343,354
November 26, 2025350.4352.6352.6354.5348.85425,084
November 25, 2025344350.4350.4352342.3785,721
November 24, 2025357.95341.9341.9358336.91.79M
November 21, 2025356359.65359.65361.8347.8881,100
November 19, 2025357.25367.2367.2371.75356.252.51M
November 18, 2025363358.8358.8363.5357.85421,182
November 17, 2025365363.35363.35365.75361.65414,945
November 14, 2025362.65362.7362.7363.6360.15279,788
November 13, 2025366.5364.5364.5370361780,479
November 12, 2025355366.35366.35370.8353.752.47M
November 11, 2025350.85353.1353.1353.55349.25525,263
November 10, 2025340.5350.85350.85352.85340.5810,866
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved