FCS Software Solutions Limited (BOM:532666)
India · Delayed Price · Currency is INR 1.490
+0.010 (0.68%)
At close: Aug 21, 2026
BOM:532666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 331,568 |
| Jul 24, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 51,424 |
| Jul 23, 2026 | 1.51 | 1.59 | 1.51 | 1.53 | 1.53 | -0.65% | 82,762 |
| Jul 22, 2026 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -0.65% | 221,783 |
| Jul 21, 2026 | 1.54 | 1.58 | 1.48 | 1.55 | 1.55 | - | 204,191 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.52 | 1.55 | 1.55 | -3.13% | 181,306 |
| Jul 17, 2026 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 82,329 |
| Jul 16, 2026 | 1.58 | 1.63 | 1.53 | 1.56 | 1.56 | -3.11% | 418,020 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -1.23% | 589,592 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 113,769 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | 4.70% | 227,303 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 194,707 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 273,661 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 419,114 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 166,118 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 51,982 |
| Jul 3, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 1.97% | 111,588 |
| Jul 2, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 121,755 |
| Jul 1, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 165,036 |
| Jun 30, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 92,397 |
| Jun 29, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 102,049 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 153,171 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 232,736 |
| Jun 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 61,153 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 104,822 |
| Jun 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 821,861 |
| 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 |