Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 237.25
-3.10 (-1.29%)
At close: May 15, 2026
BOM:532809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 242.25 | 244.80 | 235.25 | 237.25 | 237.25 | -1.29% | 125,027 |
| May 14, 2026 | 239.50 | 264.80 | 237.85 | 240.35 | 240.35 | -1.09% | 530,542 |
| May 13, 2026 | 249.05 | 252.30 | 241.75 | 243.00 | 243.00 | -2.47% | 207,237 |
| May 12, 2026 | 257.65 | 262.65 | 245.15 | 249.15 | 249.15 | -4.65% | 275,689 |
| May 11, 2026 | 272.00 | 272.45 | 259.65 | 261.30 | 261.30 | -4.70% | 625,338 |
| May 8, 2026 | 235.25 | 280.80 | 233.95 | 274.20 | 274.20 | 16.56% | 3,288,605 |
| May 7, 2026 | 247.40 | 251.00 | 234.30 | 235.25 | 235.25 | -3.33% | 374,189 |
| May 6, 2026 | 220.10 | 245.00 | 218.70 | 243.35 | 243.35 | 11.30% | 1,110,810 |
| May 5, 2026 | 216.75 | 220.00 | 214.50 | 218.65 | 218.65 | 1.49% | 73,182 |
| May 4, 2026 | 214.70 | 219.00 | 213.30 | 215.45 | 215.45 | 0.63% | 126,428 |
| Apr 30, 2026 | 214.75 | 217.10 | 212.70 | 214.10 | 214.10 | -0.21% | 115,505 |
| Apr 29, 2026 | 214.20 | 218.00 | 212.70 | 214.55 | 214.55 | 1.23% | 56,646 |
| Apr 28, 2026 | 217.35 | 217.35 | 211.55 | 211.95 | 211.95 | -0.96% | 53,721 |
| Apr 27, 2026 | 211.00 | 215.70 | 209.30 | 214.00 | 214.00 | 2.32% | 117,424 |
| Apr 24, 2026 | 225.85 | 225.85 | 208.50 | 209.15 | 209.15 | -7.04% | 127,203 |
| Apr 23, 2026 | 224.40 | 227.20 | 221.30 | 225.00 | 225.00 | 0.33% | 84,273 |
| Apr 22, 2026 | 231.15 | 231.90 | 219.30 | 224.25 | 224.25 | -3.01% | 331,428 |
| Apr 21, 2026 | 233.70 | 233.80 | 230.10 | 231.20 | 231.20 | -1.09% | 86,388 |
| Apr 20, 2026 | 240.70 | 240.70 | 232.00 | 233.75 | 233.75 | -2.30% | 102,791 |
| Apr 17, 2026 | 247.85 | 251.55 | 238.05 | 239.25 | 239.25 | -2.01% | 566,238 |
| Apr 16, 2026 | 222.05 | 254.70 | 222.05 | 244.15 | 244.15 | 10.80% | 1,689,175 |
| Apr 15, 2026 | 221.05 | 223.85 | 219.60 | 220.35 | 220.35 | 2.01% | 46,001 |
| Apr 13, 2026 | 216.00 | 217.80 | 213.10 | 216.00 | 216.00 | -2.00% | 63,350 |
| Apr 10, 2026 | 220.40 | 222.85 | 219.40 | 220.40 | 220.40 | 0.57% | 71,391 |
| Apr 9, 2026 | 226.70 | 226.70 | 218.40 | 219.15 | 219.15 | -1.39% | 75,967 |
| Apr 8, 2026 | 232.20 | 234.95 | 221.10 | 222.25 | 222.25 | -2.31% | 179,698 |
| Apr 7, 2026 | 224.20 | 229.35 | 220.60 | 227.50 | 227.50 | 1.86% | 53,968 |
| Apr 6, 2026 | 216.55 | 224.35 | 215.25 | 223.35 | 223.35 | 2.69% | 48,067 |
| Apr 2, 2026 | 210.55 | 218.80 | 207.40 | 217.50 | 217.50 | 1.33% | 40,435 |
| Apr 1, 2026 | 204.60 | 220.00 | 204.60 | 214.65 | 214.65 | 5.09% | 51,149 |
| Mar 30, 2026 | 212.75 | 212.75 | 203.00 | 204.25 | 204.25 | -4.06% | 92,162 |
| Mar 27, 2026 | 219.05 | 221.15 | 211.70 | 212.90 | 212.90 | -5.15% | 151,539 |
| Mar 25, 2026 | 219.95 | 224.95 | 218.95 | 224.45 | 224.45 | 3.89% | 98,363 |
| Mar 24, 2026 | 210.35 | 217.85 | 207.45 | 216.05 | 216.05 | 4.32% | 48,476 |
| Mar 23, 2026 | 215.00 | 215.00 | 203.95 | 207.10 | 207.10 | -4.54% | 52,381 |
| Mar 20, 2026 | 224.70 | 229.00 | 215.50 | 216.95 | 216.95 | -1.34% | 115,763 |
| Mar 19, 2026 | 223.90 | 225.15 | 218.40 | 219.90 | 219.90 | -3.51% | 53,761 |
| Mar 18, 2026 | 217.60 | 230.50 | 217.60 | 227.90 | 227.90 | 5.05% | 62,071 |
| Mar 17, 2026 | 217.65 | 219.10 | 214.35 | 216.95 | 216.95 | -0.30% | 31,168 |
| Mar 16, 2026 | 221.05 | 223.35 | 211.30 | 217.60 | 217.60 | -3.52% | 103,975 |
| Mar 13, 2026 | 219.05 | 228.20 | 217.55 | 225.55 | 225.55 | 1.58% | 46,988 |
| Mar 12, 2026 | 215.00 | 225.00 | 213.05 | 222.05 | 222.05 | 1.90% | 62,227 |
| Mar 11, 2026 | 213.00 | 222.00 | 210.50 | 217.90 | 217.90 | 2.01% | 67,407 |
| Mar 10, 2026 | 215.25 | 217.00 | 210.10 | 213.60 | 213.60 | 1.14% | 28,502 |
| Mar 9, 2026 | 214.70 | 218.00 | 210.25 | 211.20 | 211.20 | -3.76% | 100,122 |
| Mar 6, 2026 | 221.15 | 227.40 | 218.10 | 219.45 | 219.45 | -1.59% | 59,230 |
| Mar 5, 2026 | 218.65 | 224.35 | 210.30 | 223.00 | 223.00 | 2.95% | 118,894 |
| Mar 4, 2026 | 202.75 | 217.90 | 202.75 | 216.60 | 216.60 | 2.65% | 130,324 |
| Mar 2, 2026 | 200.60 | 219.55 | 200.60 | 211.00 | 211.00 | -1.06% | 251,351 |
| Feb 27, 2026 | 219.65 | 221.10 | 212.30 | 213.25 | 213.25 | -2.87% | 99,589 |