Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 350.05
-11.40 (-3.15%)
At close: Sep 5, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 360.25 | 363.80 | 354.00 | 354.95 | 354.95 | -1.55% | 40,719 |
| Jul 15, 2025 | 352.80 | 362.85 | 350.05 | 360.55 | 360.55 | 3.40% | 98,805 |
| Jul 14, 2025 | 354.00 | 355.85 | 344.20 | 348.70 | 348.70 | -1.55% | 108,208 |
| Jul 11, 2025 | 362.80 | 363.35 | 352.15 | 354.20 | 354.20 | -1.90% | 46,894 |
| Jul 10, 2025 | 365.80 | 369.45 | 359.65 | 361.05 | 361.05 | -1.54% | 35,310 |
| Jul 9, 2025 | 361.25 | 370.70 | 361.25 | 366.70 | 366.70 | 0.29% | 25,480 |
| Jul 8, 2025 | 372.20 | 372.20 | 360.05 | 365.65 | 365.65 | -1.14% | 34,062 |
| Jul 7, 2025 | 369.05 | 372.30 | 367.10 | 369.85 | 369.85 | -0.51% | 44,419 |
| Jul 4, 2025 | 368.15 | 372.85 | 368.00 | 371.75 | 371.75 | 0.90% | 45,751 |
| Jul 3, 2025 | 369.05 | 372.80 | 366.85 | 368.45 | 368.45 | 0.99% | 109,291 |
| Jul 2, 2025 | 358.05 | 370.50 | 358.05 | 364.85 | 364.85 | 1.91% | 143,159 |
| Jul 1, 2025 | 375.30 | 378.95 | 356.45 | 358.00 | 358.00 | -4.35% | 72,204 |
| Jun 30, 2025 | 383.25 | 383.30 | 372.30 | 374.30 | 374.30 | -2.16% | 69,042 |
| Jun 27, 2025 | 384.80 | 388.50 | 381.15 | 382.55 | 382.55 | -0.20% | 36,671 |
| Jun 26, 2025 | 391.25 | 391.70 | 380.80 | 383.30 | 383.30 | -1.43% | 47,473 |