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 ₹8,078.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,690.37, while ₹1000 invested 1 year ago would be worth ₹897.7. This corresponds to total returns of 707.81%, 69.04%, -10.23%, respectively, with annualized returns of 23.22%, 11.06%, -10.23%.

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
July 31, 2026	295.95	302.12	302.12	304.1	286.05	6.32M
July 30, 2026	289.99	299.62	299.62	302	287.43	6.78M
July 29, 2026	266	293.58	293.58	298.5	266	49.4M
July 28, 2026	263.99	263.06	263.06	270	261.51	2.92M
July 27, 2026	256	262.23	262.23	264.13	255.77	1.16M
July 24, 2026	253	253.58	253.58	257.5	251.1	710,618
July 23, 2026	261.15	255.94	255.94	262.42	255.37	584,245
July 22, 2026	267.4	264.06	264.06	267.4	261.74	512,006
July 21, 2026	266.9	266.05	266.05	272	265.5	680,461
July 20, 2026	263.7	266.65	266.65	269	262.9	731,559
July 17, 2026	265.94	266.38	266.38	269.91	261	865,712
July 16, 2026	262.4	265.44	265.44	271.2	261	1.67M
July 15, 2026	263	261.84	261.84	267.22	259.58	967,091
July 14, 2026	264	264.15	264.15	274.01	262.86	3.35M
July 13, 2026	257	265.06	265.06	267.65	253.6	2.29M
July 10, 2026	246.7	259.71	259.71	261.32	246.05	3.45M
July 09, 2026	237.75	242.94	242.94	245.45	237.55	684,759
July 08, 2026	241.85	237.19	237.19	248.39	236.16	951,697
July 07, 2026	249.5	243.75	243.75	250	243.01	672,190
July 06, 2026	240.02	249.32	249.32	250.77	237.05	2.59M
July 03, 2026	239.15	240.33	240.33	247	238.72	1.85M
July 02, 2026	232.6	238.75	238.75	241.99	231.05	2.93M
July 01, 2026	229.4	229.69	229.69	237.8	228.7	1.38M
June 30, 2026	235.6	228.45	228.45	236.9	227.2	1.59M
June 29, 2026	241	235.35	235.35	243.6	233	1.29M
June 25, 2026	246.2	243.45	243.45	246.8	241.7	582,119
June 24, 2026	242	244	244	249.3	239.05	1.25M
June 23, 2026	244.95	242.35	242.35	245.3	241.3	571,823
June 22, 2026	246	244.3	244.3	247.85	242	748,083
June 19, 2026	237.9	244.7	244.7	245.9	233.15	1.65M
June 18, 2026	245.2	240	240	245.2	238	1.01M
June 17, 2026	243.45	243.85	243.85	246.95	242.3	1.04M
June 16, 2026	247	243	243	248.2	242.05	1.42M
June 15, 2026	252.95	246.55	246.55	254.4	245.4	1.65M
June 12, 2026	251.35	247.55	247.55	253.75	245.45	875,722
June 11, 2026	249	247	247	250.9	243.35	776,598
June 10, 2026	251.9	250.25	250.25	259.6	248.15	1.25M
June 09, 2026	253.05	251	251	254.85	248.2	1.31M
June 08, 2026	264	252	252	264	249.75	1.84M
June 05, 2026	267	268	268	271.8	262.65	1.35M
June 04, 2026	265.7	265.6	265.6	267	261.6	1.37M
June 03, 2026	270.7	267.45	267.45	270.7	261.6	1.16M
June 02, 2026	268.15	270.75	270.75	274.8	263.5	2.42M
June 01, 2026	261.75	267.25	267.25	272	260	2.21M
May 29, 2026	266	262.73	262.73	267.33	260	2.17M
May 27, 2026	275.5	264.97	264.97	276.34	263.17	2.61M
May 26, 2026	281.09	277.72	277.72	281.09	273.55	3.69M
May 25, 2026	272	280.29	280.29	282.05	266.02	5.98M
May 22, 2026	254.2	268.6	268.6	272	251	6.79M
May 21, 2026	250	253.77	253.77	257.39	248.5	2.65M
May 20, 2026	241	247.32	247.32	249.29	236.51	2.52M
May 19, 2026	235.01	242.06	242.06	252.5	235.01	6.81M
May 18, 2026	236	233.92	233.92	236.42	225.1	1.95M
May 15, 2026	242.85	237.6	237.6	244.37	235.15	1.81M
May 14, 2026	244.05	239.83	239.83	264.4	237.91	11.3M
May 13, 2026	249.09	242.8	242.8	251.9	241.4	2.16M
May 12, 2026	260.95	249.09	249.09	262.7	245.25	3.2M
May 11, 2026	271.41	260.96	260.96	272.42	259.6	8.86M
May 08, 2026	235.18	274.26	274.26	280.85	234.01	85.48M
May 07, 2026	246.74	235.18	235.18	249.8	234.25	6.19M