FCS Software Solutions Limited (BOM:532666)
India · Delayed Price · Currency is INR 1.730
+0.010 (0.58%)
At close: Apr 21, 2026
BOM:532666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1.36 | 1.58 | 1.34 | 1.54 | 1.54 | 12.41% | 862,551 |
| Apr 2, 2026 | 1.30 | 1.39 | 1.24 | 1.37 | 1.37 | 3.01% | 594,795 |
| Apr 1, 2026 | 1.17 | 1.41 | 1.17 | 1.33 | 1.33 | 12.71% | 2,583,397 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.13 | 1.18 | 1.18 | -9.92% | 1,034,140 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 914,729 |
| Mar 25, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 254,684 |
| Mar 24, 2026 | 1.38 | 1.42 | 1.34 | 1.36 | 1.36 | - | 463,381 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 1,052,328 |
| Mar 20, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 578,971 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 863,100 |
| Mar 18, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 527,137 |
| Mar 17, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | 1.40% | 302,898 |
| Mar 16, 2026 | 1.48 | 1.50 | 1.42 | 1.43 | 1.43 | -3.38% | 438,014 |
| Mar 13, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | - | 553,467 |
| Mar 12, 2026 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 289,275 |
| Mar 11, 2026 | 1.48 | 1.57 | 1.48 | 1.49 | 1.49 | - | 431,288 |
| 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 |