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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	364.45	349.9	349.9	366.5	348.5	1.1M
September 04, 2025	370.9	361.6	361.6	372	360.05	726,864
September 03, 2025	367.8	369	369	370.5	362.3	747,184
September 02, 2025	358.55	366.75	366.75	367.8	356.9	569,367
September 01, 2025	351.45	358.65	358.65	361	351.25	583,087
August 29, 2025	346.75	351	351	351.5	342.8	566,607
August 28, 2025	356.55	346.75	346.75	356.55	344.5	608,453
August 26, 2025	372.1	353.95	353.95	372.25	351.75	1.78M
August 25, 2025	368.75	372.05	372.05	381.4	368.5	1.24M
August 22, 2025	370.1	368.15	368.15	375.9	367.05	534,238
August 21, 2025	374.35	371.25	371.25	375	368	418,568
August 20, 2025	367.5	370.65	370.65	375.5	363.15	1.1M
August 19, 2025	357.1	367.1	367.1	369.9	357	991,715
August 18, 2025	361.45	359.2	359.2	363.5	356.5	682,088
August 14, 2025	367.05	359.2	359.2	372	356.8	932,062
August 13, 2025	366.8	367.05	367.05	369	360.35	817,520
August 12, 2025	364.2	366.85	366.85	371.8	363.5	589,878
August 11, 2025	366.3	366.25	366.25	370.6	361.8	812,377

Firstsource Solutions Limited (FSL.NS) NSE