FCS Software Solutions Limited (BOM:532666)
India · Delayed Price · Currency is INR 1.500
-0.030 (-1.96%)
At close: Jun 19, 2026
BOM:532666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 174,961 |
| Jun 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 113,148 |
| Jun 16, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 119,638 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 125,801 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 73,379 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 39,942 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 28,141 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 49,845 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 99,226 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 102,882 |
| Jun 4, 2026 | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | 1.10% | 1,147,997 |
| Jun 3, 2026 | 1.80 | 1.81 | 1.74 | 1.81 | 1.81 | 4.62% | 1,159,595 |
| Jun 2, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 4.85% | 477,823 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 4.43% | 609,487 |
| May 29, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 4.64% | 603,693 |
| May 27, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 128,407 |
| May 26, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 141,314 |
| May 25, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 281,154 |
| May 22, 2026 | 1.48 | 1.58 | 1.44 | 1.51 | 1.51 | - | 249,699 |
| May 21, 2026 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -0.66% | 267,023 |
| May 20, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 94,077 |
| May 19, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 151,732 |
| May 18, 2026 | 1.58 | 1.61 | 1.53 | 1.55 | 1.55 | -3.73% | 411,327 |
| May 15, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | - | 79,974 |
| May 14, 2026 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -1.83% | 254,493 |
| May 13, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 0.61% | 259,624 |
| May 12, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 82,943 |
| May 11, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 123,536 |
| May 8, 2026 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | - | 93,189 |
| May 7, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 207,711 |
| May 6, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 64,337 |
| May 5, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 96,624 |
| May 4, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 59,018 |
| Apr 30, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -1.78% | 143,386 |
| Apr 29, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | 0.60% | 117,957 |
| Apr 28, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 126,332 |
| Apr 27, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | - | 237,192 |
| Apr 24, 2026 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 0.59% | 210,783 |
| Apr 23, 2026 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 188,148 |
| Apr 22, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 317,949 |
| Apr 21, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 205,431 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 280,202 |
| Apr 17, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 1.70% | 304,987 |
| Apr 16, 2026 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 536,298 |
| Apr 15, 2026 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 2.35% | 388,198 |
| Apr 13, 2026 | 1.73 | 1.75 | 1.65 | 1.70 | 1.70 | -6.59% | 551,937 |
| Apr 10, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.82% | 472,874 |
| Apr 9, 2026 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 567,316 |
| Apr 8, 2026 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | 6.87% | 717,929 |
| Apr 7, 2026 | 1.54 | 1.63 | 1.52 | 1.60 | 1.60 | 3.90% | 660,290 |