FCS Software Solutions Limited (BOM:532666)
India · Delayed Price · Currency is INR 1.410
+0.010 (0.71%)
At close: Oct 7, 2026
BOM:532666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 421,784 |
| Oct 6, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 611,524 |
| Oct 5, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 212,354 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 376,836 |
| Sep 30, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 271,803 |
| Sep 29, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 661,786 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -3.42% | 1,127,093 |
| Sep 25, 2026 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | 9.77% | 868,434 |
| Sep 24, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 349,635 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 426,754 |
| Sep 22, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 599,900 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 239,027 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 232,361 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | - | 457,325 |
| Sep 16, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 324,943 |
| Sep 15, 2026 | 1.45 | 1.52 | 1.43 | 1.43 | 1.43 | -1.38% | 395,790 |
| Sep 11, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 431,115 |
| Sep 10, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 284,364 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 292,708 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 326,408 |
| Sep 7, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 756,794 |
| Sep 4, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 236,135 |
| Sep 3, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 714,368 |
| Sep 2, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | - | 845,440 |
| Sep 1, 2026 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 298,522 |
| Aug 31, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 484,857 |
| Aug 28, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.50 | 2.74% | 938,405 |
| Aug 27, 2026 | 1.51 | 1.55 | 1.44 | 1.46 | 1.46 | -3.31% | 931,605 |
| Aug 26, 2026 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | 4.14% | 638,807 |
| Aug 25, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 921,050 |
| Aug 24, 2026 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 734,294 |
| Aug 21, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 521,024 |
| Aug 20, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 407,750 |
| Aug 19, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 387,755 |
| Aug 18, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 231,423 |
| Aug 17, 2026 | 1.52 | 1.54 | 1.47 | 1.53 | 1.53 | 1.32% | 1,669,967 |
| Aug 14, 2026 | 1.39 | 1.53 | 1.39 | 1.51 | 1.51 | 6.34% | 1,344,343 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 458,465 |
| Aug 12, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 584,854 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 372,923 |
| Aug 10, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 540,215 |
| Aug 7, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 618,513 |
| Aug 6, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 656,020 |
| Aug 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 306,328 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 300,253 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 481,601 |
| Jul 31, 2026 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 300,139 |
| Jul 30, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 1,151,390 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 182,066 |
| Jul 28, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 175,322 |