Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 351.45
-3.50 (-0.99%)
At close: Sep 26, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 355.00 | 356.25 | 348.10 | 351.45 | 351.45 | -0.99% | 23,298 |
| Sep 25, 2025 | 356.00 | 361.05 | 354.00 | 354.95 | 354.95 | -0.53% | 23,312 |
| Sep 24, 2025 | 363.90 | 364.15 | 355.30 | 356.85 | 356.85 | -1.34% | 23,843 |
| Sep 23, 2025 | 368.95 | 368.95 | 361.00 | 361.70 | 361.70 | -0.93% | 20,047 |
| Sep 22, 2025 | 368.05 | 374.50 | 363.05 | 365.10 | 365.10 | -2.83% | 33,889 |
| Sep 19, 2025 | 377.85 | 377.85 | 371.70 | 375.75 | 375.75 | 0.43% | 31,941 |
| Sep 18, 2025 | 372.00 | 379.70 | 369.00 | 374.15 | 374.15 | 0.66% | 121,155 |
| Sep 17, 2025 | 367.05 | 376.00 | 366.35 | 371.70 | 371.70 | 1.79% | 48,731 |
| Sep 16, 2025 | 365.80 | 367.35 | 361.85 | 365.15 | 365.15 | -0.72% | 30,321 |
| Sep 15, 2025 | 369.80 | 373.00 | 361.90 | 367.80 | 367.80 | -0.04% | 57,329 |
| Sep 12, 2025 | 370.95 | 370.95 | 363.00 | 367.95 | 367.95 | 0.96% | 26,122 |
| Sep 11, 2025 | 356.80 | 366.35 | 356.35 | 364.45 | 364.45 | 2.27% | 131,745 |
| Sep 10, 2025 | 350.05 | 358.40 | 350.05 | 356.35 | 356.35 | 1.47% | 44,623 |
| Sep 9, 2025 | 344.15 | 352.75 | 340.65 | 351.20 | 351.20 | 2.12% | 66,626 |
| Sep 8, 2025 | 345.20 | 353.70 | 343.10 | 343.90 | 343.90 | -1.76% | 54,909 |
| Sep 5, 2025 | 362.15 | 366.70 | 348.50 | 350.05 | 350.05 | -3.15% | 39,788 |
| Sep 4, 2025 | 369.50 | 371.25 | 360.90 | 361.45 | 361.45 | -2.18% | 24,352 |
| Sep 3, 2025 | 368.95 | 370.75 | 362.70 | 369.50 | 369.50 | 0.76% | 28,592 |
| Sep 2, 2025 | 356.15 | 368.00 | 356.15 | 366.70 | 366.70 | 2.07% | 44,031 |
| Sep 1, 2025 | 345.50 | 360.85 | 345.50 | 359.25 | 359.25 | 2.42% | 23,108 |
| Aug 29, 2025 | 347.00 | 351.45 | 343.70 | 350.75 | 350.75 | 1.04% | 24,607 |
| Aug 28, 2025 | 354.05 | 355.00 | 344.95 | 347.15 | 347.15 | -1.70% | 53,739 |
| Aug 26, 2025 | 369.35 | 372.30 | 350.65 | 353.15 | 353.15 | -5.14% | 167,930 |
| Aug 25, 2025 | 362.25 | 381.50 | 362.25 | 372.30 | 372.30 | 1.22% | 60,951 |
| Aug 22, 2025 | 371.25 | 375.70 | 367.35 | 367.80 | 367.80 | -0.86% | 20,697 |
| Aug 21, 2025 | 374.00 | 374.10 | 368.00 | 371.00 | 371.00 | 0.11% | 14,299 |
| Aug 20, 2025 | 362.10 | 375.55 | 362.10 | 370.60 | 370.60 | 0.99% | 60,422 |
| Aug 19, 2025 | 358.00 | 369.95 | 357.15 | 366.95 | 366.95 | 2.23% | 29,472 |
| Aug 18, 2025 | 360.30 | 362.85 | 356.90 | 358.95 | 358.95 | -0.03% | 29,278 |
| Aug 14, 2025 | 370.65 | 371.75 | 357.00 | 359.05 | 359.05 | -2.14% | 23,325 |
| Aug 13, 2025 | 369.80 | 369.80 | 360.40 | 366.90 | 366.90 | 0.01% | 38,081 |
| Aug 12, 2025 | 364.50 | 371.00 | 363.30 | 366.85 | 366.85 | 0.30% | 20,459 |
| Aug 11, 2025 | 372.45 | 372.45 | 362.00 | 365.75 | 365.75 | -0.57% | 32,152 |
| Aug 8, 2025 | 369.20 | 370.95 | 363.55 | 367.85 | 367.85 | -0.54% | 90,608 |
| Aug 7, 2025 | 350.15 | 372.80 | 346.05 | 369.85 | 369.85 | 5.30% | 191,810 |
| Aug 6, 2025 | 353.55 | 361.55 | 349.65 | 351.25 | 351.25 | -1.47% | 70,067 |
| Aug 5, 2025 | 342.55 | 358.05 | 340.00 | 356.50 | 356.50 | 3.59% | 103,016 |
| Aug 4, 2025 | 334.30 | 345.60 | 331.00 | 344.15 | 344.15 | 1.49% | 70,061 |
| Aug 1, 2025 | 342.50 | 342.50 | 331.75 | 339.10 | 339.10 | -0.70% | 70,696 |
| Jul 31, 2025 | 335.50 | 347.95 | 328.00 | 341.50 | 341.50 | 2.21% | 208,445 |
| Jul 30, 2025 | 332.00 | 347.80 | 326.85 | 334.10 | 334.10 | 1.01% | 119,957 |
| Jul 29, 2025 | 343.00 | 343.00 | 327.55 | 330.75 | 330.75 | 0.05% | 35,861 |
| Jul 28, 2025 | 338.20 | 338.20 | 328.15 | 330.60 | 330.60 | -2.28% | 23,819 |
| Jul 25, 2025 | 344.95 | 345.60 | 337.30 | 338.30 | 338.30 | -2.04% | 14,984 |
| Jul 24, 2025 | 347.05 | 349.70 | 344.90 | 345.35 | 345.35 | -0.76% | 29,939 |
| Jul 23, 2025 | 350.55 | 351.15 | 346.00 | 348.00 | 348.00 | -0.71% | 22,070 |
| Jul 22, 2025 | 355.95 | 355.95 | 349.35 | 350.50 | 350.50 | -0.57% | 24,874 |
| Jul 21, 2025 | 352.95 | 356.30 | 348.55 | 352.50 | 352.50 | -0.13% | 28,407 |
| Jul 18, 2025 | 356.45 | 357.90 | 348.40 | 352.95 | 352.95 | -0.97% | 24,444 |
| Jul 17, 2025 | 355.00 | 357.65 | 354.15 | 356.40 | 356.40 | 0.41% | 34,601 |