Firstsource Solutions Limited (FSL.NS) NSE

Currency In INR

FSL.NS Historical Return

If you invested ₹1000 in Firstsource Solutions Limited (FSL.NS) 10 years ago, it would be worth ₹10,882.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,848.66, while ₹1000 invested 1 year ago would be worth ₹823.52. This corresponds to total returns of 988.28%, 84.87%, -17.65%, respectively, with annualized returns of 26.97%, 13.07%, -17.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	299.4	295.25	295.25	307.5	294.15	995,042
November 09, 2026	295.4	298.2	298.2	299.8	292	786,466
November 08, 2026	295	293.05	293.05	295.9	291.5	107,116
November 06, 2026	287.15	293.65	293.65	297.4	285.35	1.47M
November 05, 2026	294.35	289.15	289.15	297.95	287	1.02M
November 04, 2026	289.05	290.4	290.4	293	285.7	626,802
November 03, 2026	296	289	289	296.9	285.25	619,559
November 02, 2026	292.9	294.5	294.5	300.75	281.15	1.11M
October 30, 2026	317	292.9	292.9	319	288	4.48M
October 29, 2026	306.15	306.45	306.45	311.5	303.1	1.45M
October 28, 2026	295	307.95	307.95	309.8	293.15	2.31M
October 27, 2026	293	298.75	298.75	300.7	290.2	1.26M
October 26, 2026	286.5	292.25	292.25	294.35	284.1	971,180
October 23, 2026	292	290.4	290.4	296.35	280.8	3.16M
October 22, 2026	284	289.4	289.4	291	279.1	1.7M
October 21, 2026	276	284.25	284.25	286.95	275.8	2.57M
October 19, 2026	283	275.8	275.8	284.2	274.8	508,601
October 16, 2026	283.05	281.8	281.8	292.35	280.45	1.54M
October 15, 2026	289.15	281.75	281.75	290.75	280.25	1.15M
October 14, 2026	291	288.5	288.5	300	285.55	5.29M
October 13, 2026	280	291.75	291.75	299.2	278	15.99M
October 12, 2026	268.9	277.35	277.35	278.5	268.9	1.68M
October 09, 2026	265.7	268.1	268.1	271.45	264.4	2M
October 08, 2026	263	266.35	266.35	282.85	260.1	19.36M
October 07, 2026	261.8	259.2	259.2	265.85	257.6	759,263
October 06, 2026	258.65	260.25	260.25	262	256.55	666,501
October 05, 2026	254.55	257.4	257.4	259.35	252.1	886,278
October 01, 2026	254.5	250.4	250.4	255	247	646,270
September 30, 2026	248.9	255.8	255.8	270.7	248.9	6.66M
September 29, 2026	256	248.9	248.9	257	248	406,764
September 28, 2026	260.5	256	256	260.55	255.05	400,651
September 25, 2026	262.15	259.45	259.45	264.95	257.35	417,268
September 24, 2026	267.85	262.15	262.15	267.95	261	468,349
September 23, 2026	267	267.85	267.85	271.75	267	443,067
September 22, 2026	270.3	269.5	269.5	274.8	268.3	407,313
September 21, 2026	272.05	269.45	269.45	272.75	268.15	331,530
September 18, 2026	272	273.45	273.45	275.5	269.4	1.24M
September 17, 2026	276.4	273.1	273.1	276.4	271	1.22M
September 16, 2026	278	277.75	277.75	280.95	268.5	4.44M
September 15, 2026	250.15	283.35	283.35	292	250.15	33.93M
September 11, 2026	250.85	247.6	247.6	251	246.65	557,943
September 10, 2026	254.95	251.35	251.35	257.35	250.3	332,027
September 09, 2026	258	254.75	254.75	258	254.15	318,352
September 08, 2026	261	257.8	257.8	261	256.5	342,724
September 07, 2026	265.05	259.6	259.6	266	256.85	819,838
September 04, 2026	265.6	264.4	264.4	273.85	263.75	942,732
September 03, 2026	270.15	265.3	265.3	270.8	262.75	759,279
September 02, 2026	263.8	270.4	270.4	272	262.2	674,372
September 01, 2026	264.7	266	266	267.1	257	1.36M
August 31, 2026	269.4	264.8	264.8	270	261.6	734,778
August 28, 2026	268.5	269.3	269.3	272.85	268	683,315
August 27, 2026	271	268.5	268.5	272.5	267.55	502,488
August 26, 2026	275.8	270.05	270.05	278	268.95	913,632
August 25, 2026	272.8	275.4	275.4	276.65	269.3	775,708
August 24, 2026	276.1	272.5	272.5	278.7	271.2	503,988
August 21, 2026	272.2	276.05	276.05	276.45	270	1.04M
August 20, 2026	275.75	272.25	272.25	277.75	271.1	1.16M
August 19, 2026	265.95	273.05	273.05	274.65	263.1	2.92M
August 18, 2026	267.6	263.85	263.85	268.45	263.15	767,189
August 17, 2026	266.95	267.75	267.75	269.7	265.6	557,498