Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 353.75
+0.60 (0.17%)
At close: Oct 31, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 356.80 | 356.80 | 349.85 | 353.75 | 353.75 | 0.17% | 25,097 |
| Oct 30, 2025 | 349.85 | 353.90 | 349.10 | 353.15 | 353.15 | 1.15% | 44,897 |
| Oct 29, 2025 | 343.35 | 350.45 | 340.70 | 349.15 | 349.15 | 1.69% | 26,317 |
| Oct 28, 2025 | 350.45 | 355.70 | 341.00 | 343.35 | 343.35 | -2.66% | 122,059 |
| Oct 27, 2025 | 327.10 | 356.00 | 325.95 | 352.75 | 352.75 | 7.97% | 785,117 |
| Oct 24, 2025 | 328.80 | 328.80 | 320.25 | 326.70 | 326.70 | 1.79% | 28,376 |
| Oct 23, 2025 | 322.65 | 328.70 | 319.45 | 320.95 | 320.95 | -0.37% | 92,548 |
| Oct 21, 2025 | 318.50 | 323.95 | 318.50 | 322.15 | 322.15 | 1.16% | 13,491 |
| Oct 20, 2025 | 326.35 | 326.45 | 318.10 | 318.45 | 318.45 | -2.56% | 18,543 |
| Oct 17, 2025 | 323.95 | 329.50 | 321.70 | 326.80 | 326.80 | 0.54% | 19,704 |
| Oct 16, 2025 | 323.35 | 327.60 | 322.65 | 325.05 | 325.05 | 0.53% | 31,819 |
| Oct 15, 2025 | 326.95 | 326.95 | 322.15 | 323.35 | 323.35 | -0.48% | 27,578 |
| Oct 14, 2025 | 326.55 | 327.85 | 321.00 | 324.90 | 324.90 | -0.93% | 43,769 |
| Oct 13, 2025 | 332.35 | 332.35 | 322.25 | 327.95 | 327.95 | -1.86% | 27,024 |
| Oct 10, 2025 | 325.05 | 337.90 | 325.05 | 334.15 | 334.15 | 1.81% | 52,162 |
| Oct 9, 2025 | 325.05 | 330.85 | 324.65 | 328.20 | 328.20 | 0.72% | 23,411 |
| Oct 8, 2025 | 326.00 | 330.25 | 323.65 | 325.85 | 325.85 | 0.05% | 27,627 |
| Oct 7, 2025 | 330.65 | 331.45 | 322.30 | 325.70 | 325.70 | -0.81% | 64,851 |
| Oct 6, 2025 | 322.15 | 329.10 | 321.65 | 328.35 | 328.35 | 2.07% | 92,210 |
| Oct 3, 2025 | 328.25 | 328.75 | 317.00 | 321.70 | 321.70 | -1.30% | 42,461 |
| Oct 1, 2025 | 330.55 | 330.55 | 322.25 | 325.95 | 325.95 | -0.79% | 36,602 |
| Sep 30, 2025 | 340.40 | 340.40 | 321.45 | 328.55 | 328.55 | 0.74% | 63,662 |
| Sep 29, 2025 | 351.00 | 353.90 | 323.30 | 326.15 | 326.15 | -7.20% | 108,485 |
| 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 |