FCS Software Solutions Limited (BOM:532666)
India · Delayed Price · Currency is INR 1.490
0.00 (0.00%)
At close: Mar 11, 2026
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | - | 235,008 |
| Mar 9, 2026 | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | -3.87% | 255,644 |
| Mar 6, 2026 | 1.52 | 1.58 | 1.48 | 1.55 | 1.55 | 1.97% | 404,826 |
| Mar 5, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 553,169 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 497,225 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -4.40% | 589,379 |
| Feb 27, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 342,819 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 192,482 |
| Feb 25, 2026 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -0.62% | 244,172 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 284,965 |
| Feb 23, 2026 | 1.66 | 1.73 | 1.65 | 1.65 | 1.65 | -1.20% | 225,939 |
| Feb 20, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -2.91% | 285,680 |
| Feb 19, 2026 | 1.76 | 1.78 | 1.69 | 1.72 | 1.72 | -0.58% | 196,747 |
| Feb 18, 2026 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | 2.98% | 109,004 |
| Feb 17, 2026 | 1.63 | 1.73 | 1.61 | 1.68 | 1.68 | 1.82% | 191,700 |
| Feb 16, 2026 | 1.61 | 1.70 | 1.56 | 1.65 | 1.65 | 0.61% | 256,745 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.09% | 187,657 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | -2.84% | 244,984 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 182,718 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.71 | 1.78 | 1.78 | -1.11% | 278,993 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -2.17% | 231,166 |
| Feb 6, 2026 | 1.87 | 1.88 | 1.72 | 1.84 | 1.84 | - | 482,483 |
| Feb 5, 2026 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 5.75% | 449,461 |
| Feb 4, 2026 | 1.62 | 1.76 | 1.62 | 1.74 | 1.74 | 7.41% | 392,790 |
| Feb 3, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.53% | 162,342 |
| Feb 2, 2026 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -3.07% | 213,585 |
| Feb 1, 2026 | 1.77 | 1.77 | 1.54 | 1.63 | 1.63 | 4.49% | 307,725 |
| Jan 30, 2026 | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | 3.31% | 785,126 |
| Jan 29, 2026 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 372,136 |
| Jan 28, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 214,026 |
| Jan 27, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 348,320 |
| Jan 23, 2026 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -3.68% | 435,449 |
| Jan 22, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 1.87% | 222,086 |
| Jan 21, 2026 | 1.58 | 1.65 | 1.56 | 1.60 | 1.60 | -0.62% | 424,725 |
| Jan 20, 2026 | 1.69 | 1.70 | 1.58 | 1.61 | 1.61 | -5.85% | 311,951 |
| Jan 19, 2026 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | -0.58% | 357,595 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 296,684 |
| Jan 14, 2026 | 1.75 | 1.77 | 1.68 | 1.74 | 1.74 | - | 413,199 |
| Jan 13, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 188,000 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.71 | 1.75 | 1.75 | -2.78% | 281,375 |
| Jan 9, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 197,792 |
| Jan 8, 2026 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -1.61% | 392,240 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 1.09% | 192,419 |
| Jan 6, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 238,810 |
| Jan 5, 2026 | 1.91 | 1.95 | 1.83 | 1.87 | 1.87 | -1.58% | 174,989 |
| Jan 2, 2026 | 1.85 | 1.92 | 1.82 | 1.90 | 1.90 | 3.26% | 216,778 |
| Jan 1, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 188,954 |
| Dec 31, 2025 | 1.80 | 1.85 | 1.74 | 1.83 | 1.83 | 1.10% | 154,962 |
| Dec 30, 2025 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | -0.55% | 255,638 |
| Dec 29, 2025 | 1.86 | 1.89 | 1.80 | 1.82 | 1.82 | -3.19% | 418,393 |