Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 313.00
+2.60 (0.84%)
At close: Jan 22, 2026
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 314.60 | 317.10 | 308.85 | 313.50 | 313.50 | 0.16% | 42,299 |
| Jan 22, 2026 | 307.75 | 315.00 | 307.50 | 313.00 | 313.00 | 0.84% | 46,528 |
| Jan 21, 2026 | 316.35 | 316.35 | 306.00 | 310.40 | 310.40 | -2.00% | 40,764 |
| Jan 20, 2026 | 319.90 | 328.90 | 314.10 | 316.75 | 316.75 | -1.00% | 180,587 |
| Jan 19, 2026 | 322.80 | 323.50 | 316.35 | 319.95 | 319.95 | -1.99% | 32,069 |
| Jan 16, 2026 | 319.90 | 335.05 | 317.65 | 326.45 | 326.45 | 2.06% | 50,161 |
| Jan 14, 2026 | 323.10 | 323.15 | 316.15 | 319.85 | 319.85 | -0.67% | 28,576 |
| Jan 13, 2026 | 310.20 | 323.20 | 307.30 | 322.00 | 322.00 | 3.32% | 43,054 |
| Jan 12, 2026 | 316.65 | 317.20 | 305.25 | 311.65 | 311.65 | -2.23% | 51,561 |
| Jan 9, 2026 | 326.95 | 331.15 | 317.45 | 318.75 | 318.75 | -4.01% | 27,929 |
| Jan 8, 2026 | 334.75 | 343.90 | 331.00 | 332.05 | 332.05 | -1.60% | 28,595 |
| Jan 7, 2026 | 335.70 | 340.25 | 335.65 | 337.45 | 337.45 | 0.54% | 27,503 |
| Jan 6, 2026 | 336.75 | 339.00 | 333.40 | 335.65 | 335.65 | -0.22% | 9,744 |
| Jan 5, 2026 | 341.00 | 342.70 | 335.80 | 336.40 | 336.40 | -1.20% | 22,244 |
| Jan 2, 2026 | 331.40 | 344.00 | 331.40 | 340.50 | 340.50 | 1.85% | 49,370 |
| Jan 1, 2026 | 336.30 | 337.00 | 332.65 | 334.30 | 334.30 | -0.40% | 13,229 |
| Dec 31, 2025 | 329.05 | 336.85 | 329.05 | 335.65 | 335.65 | 2.30% | 37,937 |
| Dec 30, 2025 | 339.25 | 339.50 | 325.30 | 328.10 | 328.10 | -3.51% | 31,182 |
| Dec 29, 2025 | 343.30 | 344.20 | 339.00 | 340.05 | 340.05 | -0.61% | 12,305 |
| Dec 26, 2025 | 350.00 | 350.70 | 341.25 | 342.15 | 342.15 | -2.33% | 21,167 |
| Dec 24, 2025 | 353.25 | 356.00 | 349.50 | 350.30 | 350.30 | -1.32% | 40,386 |
| Dec 23, 2025 | 359.40 | 359.40 | 350.05 | 355.00 | 355.00 | -0.35% | 34,736 |
| Dec 22, 2025 | 347.70 | 357.95 | 347.20 | 356.25 | 356.25 | 2.89% | 18,575 |
| Dec 19, 2025 | 342.70 | 347.60 | 340.90 | 346.25 | 346.25 | 1.12% | 21,700 |
| Dec 18, 2025 | 338.70 | 343.75 | 337.85 | 342.40 | 342.40 | 1.08% | 23,000 |
| Dec 17, 2025 | 342.45 | 342.45 | 337.80 | 338.75 | 338.75 | -1.11% | 10,381 |
| Dec 16, 2025 | 343.45 | 343.50 | 340.00 | 342.55 | 342.55 | -0.16% | 5,360 |
| Dec 15, 2025 | 342.60 | 344.00 | 339.35 | 343.10 | 343.10 | 0.70% | 15,112 |
| Dec 12, 2025 | 342.00 | 344.70 | 338.80 | 340.70 | 340.70 | 0.12% | 22,640 |
| Dec 11, 2025 | 336.45 | 341.45 | 335.60 | 340.30 | 340.30 | 1.31% | 8,434 |
| Dec 10, 2025 | 337.35 | 345.00 | 334.80 | 335.90 | 335.90 | -1.71% | 24,143 |
| Dec 9, 2025 | 335.25 | 343.75 | 332.45 | 341.75 | 341.75 | 1.15% | 68,757 |
| Dec 8, 2025 | 340.05 | 347.45 | 336.45 | 337.85 | 337.85 | -2.65% | 41,805 |
| Dec 5, 2025 | 350.00 | 352.95 | 346.05 | 347.05 | 347.05 | -1.08% | 18,975 |
| Dec 4, 2025 | 348.00 | 353.50 | 347.25 | 350.85 | 350.85 | 0.80% | 15,562 |
| Dec 3, 2025 | 345.00 | 351.35 | 344.30 | 348.05 | 348.05 | 0.88% | 13,186 |
| Dec 2, 2025 | 347.25 | 347.25 | 343.55 | 345.00 | 345.00 | -0.66% | 15,848 |
| Dec 1, 2025 | 340.85 | 350.00 | 340.85 | 347.30 | 347.30 | 0.74% | 8,242 |
| Nov 28, 2025 | 345.15 | 351.45 | 343.55 | 344.75 | 344.75 | -1.44% | 9,896 |
| Nov 27, 2025 | 353.00 | 354.85 | 347.05 | 349.80 | 349.80 | -0.91% | 15,125 |
| Nov 26, 2025 | 350.40 | 354.20 | 349.20 | 353.00 | 353.00 | 0.76% | 17,938 |
| Nov 25, 2025 | 344.25 | 351.95 | 342.35 | 350.35 | 350.35 | 2.62% | 34,171 |
| Nov 24, 2025 | 358.75 | 358.75 | 337.55 | 341.40 | 341.40 | -4.97% | 61,127 |
| Nov 21, 2025 | 353.75 | 360.45 | 348.00 | 359.25 | 359.25 | 0.57% | 45,586 |
| Nov 20, 2025 | 370.55 | 370.80 | 356.00 | 357.20 | 357.20 | -2.79% | 39,320 |
| Nov 19, 2025 | 356.85 | 371.80 | 356.60 | 367.45 | 367.45 | 2.54% | 81,589 |
| Nov 18, 2025 | 361.50 | 362.55 | 357.50 | 358.35 | 358.35 | -1.27% | 15,632 |
| Nov 17, 2025 | 365.00 | 365.85 | 361.80 | 362.95 | 362.95 | 0.07% | 19,581 |
| Nov 14, 2025 | 363.40 | 363.75 | 360.35 | 362.70 | 362.70 | -0.48% | 15,489 |
| Nov 13, 2025 | 365.20 | 369.95 | 361.40 | 364.45 | 364.45 | -0.57% | 43,556 |