Firstsource Solutions Limited - FSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	348.1	350.5	350.5	353.7	347	510,503
December 03, 2025	345.5	348.1	348.1	351.7	344.05	486,402
December 02, 2025	346.3	345.2	345.2	347.5	343.35	251,554
December 01, 2025	346.05	347.3	347.3	350	344.8	350,673
November 28, 2025	349.35	345.8	345.8	351.75	343.8	325,640
November 27, 2025	353.35	349.85	349.85	354.9	347.05	343,354
November 26, 2025	350.4	352.6	352.6	354.5	348.85	425,084
November 25, 2025	344	350.4	350.4	352	342.3	785,721
November 24, 2025	357.95	341.9	341.9	358	336.9	1.79M
November 21, 2025	356	359.65	359.65	361.8	347.8	881,100
November 19, 2025	357.25	367.2	367.2	371.75	356.25	2.51M
November 18, 2025	363	358.8	358.8	363.5	357.85	421,182
November 17, 2025	365	363.35	363.35	365.75	361.65	414,945
November 14, 2025	362.65	362.7	362.7	363.6	360.15	279,788
November 13, 2025	366.5	364.5	364.5	370	361	780,479
November 12, 2025	355	366.35	366.35	370.8	353.75	2.47M
November 11, 2025	350.85	353.1	353.1	353.55	349.25	525,263
November 10, 2025	340.5	350.85	350.85	352.85	340.5	810,866
November 07, 2025	351	340.45	340.45	351.05	339.4	548,112
November 06, 2025	355	351.3	351.3	362.4	348.75	1.43M
November 04, 2025	353.25	352.55	352.55	354.5	348.15	750,027
November 03, 2025	354	354.35	354.35	358.45	351.3	956,526
October 31, 2025	353.65	353.9	353.9	355	349.65	796,156
October 30, 2025	350.2	353.15	353.15	354.2	348.25	1.21M
October 29, 2025	342.75	348.9	348.9	350.5	339.95	890,098
October 28, 2025	350	343.7	343.7	353.8	342.3	2.22M
October 27, 2025	328	352.65	352.65	356	325.7	18.8M
October 24, 2025	321	326.35	326.35	329	320.2	1.08M
October 23, 2025	324	321.1	321.1	328.5	319.45	1.61M
October 21, 2025	319.95	321.8	321.8	323.95	319	92,866
October 20, 2025	325.3	318.45	318.45	326.85	317.8	636,405
October 17, 2025	326.35	326.85	326.85	329.8	321.45	789,493
October 16, 2025	323.5	325.35	325.35	327.95	322.5	663,678
October 15, 2025	326	323.3	323.3	326.4	322.45	427,433
October 14, 2025	327.5	324.85	324.85	328.15	320.8	1.02M
October 13, 2025	331	328.2	328.2	331.95	322.2	1.16M
October 10, 2025	328.4	334.2	334.2	337.65	328.1	965,286
October 09, 2025	326.7	328.4	328.4	331	324.5	593,087
October 08, 2025	326.35	326.1	326.1	330.35	323.55	591,300
October 07, 2025	330.5	326.35	326.35	331.95	322.3	768,553
October 06, 2025	322.55	328.35	328.35	328.9	321.7	871,295
October 03, 2025	326.3	321.45	321.45	329	316.4	1.62M
October 01, 2025	329	326.25	326.25	329.55	322.2	796,065
September 30, 2025	332.3	328.8	328.8	335.6	321.3	1.92M
September 29, 2025	353.6	326.35	326.35	355	323.05	5.75M
September 26, 2025	356.65	351.6	351.6	357.4	348.1	1.53M
September 25, 2025	355	355.1	355.1	361.3	354.05	294,651
September 24, 2025	360	356.85	356.85	364.4	355.05	412,959
September 23, 2025	366.5	361.8	361.8	368	360.1	465,956
September 22, 2025	369	365.3	365.3	374.5	362.95	757,949
September 19, 2025	375	375.8	375.8	377	371.8	522,109
September 18, 2025	373.8	374.55	374.55	379.7	369	959,637
September 17, 2025	368	371.9	371.9	376.15	366.3	904,722
September 16, 2025	365.9	365.05	365.05	367.45	362.05	486,645
September 15, 2025	368.25	367.85	367.85	373.05	361.6	695,167
September 12, 2025	369	368.25	368.25	370	362.55	780,219
September 11, 2025	356.95	365.35	365.35	366.7	356	1.13M
September 10, 2025	351.6	356.35	356.35	358.5	351	1.06M
September 09, 2025	347.05	351.45	351.45	352.8	340.45	1.33M
September 08, 2025	350.05	344.25	344.25	354.35	343.3	537,529

Firstsource Solutions Limited (FSL.NS) NSE