Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 259.35
-0.60 (-0.23%)
At close: Oct 7, 2026
BOM:532809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 261.65 | 265.60 | 257.85 | 259.35 | 259.35 | -0.23% | 27,609 |
| Oct 6, 2026 | 262.40 | 262.40 | 257.00 | 259.95 | 259.95 | 1.05% | 21,269 |
| Oct 5, 2026 | 252.90 | 259.00 | 252.00 | 257.25 | 257.25 | 2.61% | 82,051 |
| Oct 1, 2026 | 255.70 | 255.70 | 247.00 | 250.70 | 250.70 | -1.96% | 31,685 |
| Sep 30, 2026 | 248.35 | 270.90 | 248.35 | 255.70 | 255.70 | 2.46% | 442,003 |
| Sep 29, 2026 | 255.15 | 255.15 | 248.00 | 249.55 | 249.55 | -2.58% | 32,438 |
| Sep 28, 2026 | 260.10 | 260.10 | 255.70 | 256.15 | 256.15 | -1.35% | 22,763 |
| Sep 25, 2026 | 263.95 | 263.95 | 257.65 | 259.65 | 259.65 | -1.12% | 66,592 |
| Sep 24, 2026 | 267.05 | 267.85 | 261.00 | 262.60 | 262.60 | -1.85% | 23,889 |
| Sep 23, 2026 | 266.75 | 271.75 | 266.75 | 267.55 | 267.55 | -0.72% | 37,069 |
| Sep 22, 2026 | 269.90 | 274.95 | 268.65 | 269.50 | 269.50 | - | 39,742 |
| Sep 21, 2026 | 271.75 | 272.65 | 268.20 | 269.50 | 269.50 | -1.53% | 36,849 |
| Sep 18, 2026 | 273.00 | 275.20 | 269.20 | 273.70 | 273.70 | 0.24% | 49,871 |
| Sep 17, 2026 | 275.90 | 276.40 | 271.00 | 273.05 | 273.05 | -1.71% | 61,903 |
| Sep 16, 2026 | 277.15 | 280.95 | 268.60 | 277.80 | 277.80 | -2.17% | 303,158 |
| Sep 15, 2026 | 247.75 | 292.15 | 247.75 | 283.95 | 283.95 | 14.63% | 1,417,030 |
| Sep 11, 2026 | 250.05 | 251.00 | 246.95 | 247.70 | 247.70 | -1.67% | 76,633 |
| Sep 10, 2026 | 254.65 | 256.80 | 250.55 | 251.90 | 251.90 | -1.14% | 36,142 |
| Sep 9, 2026 | 257.85 | 257.85 | 254.20 | 254.80 | 254.80 | -1.18% | 38,897 |
| Sep 8, 2026 | 259.65 | 259.65 | 256.50 | 257.85 | 257.85 | -0.69% | 21,386 |
| Sep 7, 2026 | 267.60 | 267.60 | 257.00 | 259.65 | 259.65 | -1.78% | 42,913 |
| Sep 4, 2026 | 267.90 | 273.90 | 264.00 | 264.35 | 264.35 | 0.08% | 57,512 |
| Sep 3, 2026 | 270.95 | 270.95 | 263.20 | 264.15 | 264.15 | -2.17% | 93,280 |
| Sep 2, 2026 | 264.45 | 272.00 | 262.35 | 270.00 | 270.00 | 1.73% | 30,988 |
| Sep 1, 2026 | 264.05 | 267.00 | 257.10 | 265.40 | 265.40 | 0.25% | 90,357 |
| Aug 31, 2026 | 266.85 | 269.35 | 261.90 | 264.75 | 264.75 | -1.71% | 46,738 |
| Aug 28, 2026 | 268.05 | 272.80 | 268.00 | 269.35 | 269.35 | 0.30% | 66,848 |
| Aug 27, 2026 | 270.05 | 272.15 | 267.95 | 268.55 | 268.55 | -0.57% | 51,973 |
| Aug 26, 2026 | 275.40 | 277.85 | 268.75 | 270.10 | 270.10 | -1.92% | 34,445 |
| Aug 25, 2026 | 272.15 | 276.75 | 269.50 | 275.40 | 275.40 | 1.01% | 51,202 |
| Aug 24, 2026 | 279.95 | 279.95 | 271.85 | 272.65 | 272.65 | -1.21% | 40,833 |
| Aug 21, 2026 | 273.45 | 276.55 | 270.15 | 276.00 | 276.00 | 1.58% | 79,256 |
| Aug 20, 2026 | 274.30 | 277.75 | 270.95 | 271.70 | 271.70 | -0.53% | 86,565 |
| Aug 19, 2026 | 264.35 | 274.55 | 263.25 | 273.15 | 273.15 | 3.51% | 173,294 |
| Aug 18, 2026 | 266.80 | 268.30 | 263.45 | 263.90 | 263.90 | -1.36% | 17,854 |
| Aug 17, 2026 | 266.60 | 269.35 | 265.90 | 267.55 | 267.55 | 0.24% | 28,778 |
| Aug 14, 2026 | 272.25 | 273.45 | 266.10 | 266.90 | 266.90 | -2.09% | 54,923 |
| Aug 13, 2026 | 276.90 | 276.90 | 271.00 | 272.60 | 272.60 | -0.67% | 33,145 |
| Aug 12, 2026 | 279.95 | 280.65 | 272.30 | 274.45 | 274.45 | -1.88% | 97,293 |
| Aug 11, 2026 | 280.00 | 284.15 | 275.90 | 279.70 | 279.70 | 0.07% | 331,653 |
| Aug 10, 2026 | 278.90 | 281.20 | 272.65 | 279.50 | 279.50 | -0.16% | 189,389 |
| Aug 7, 2026 | 289.90 | 289.90 | 275.10 | 279.95 | 279.95 | -4.81% | 583,010 |
| Aug 6, 2026 | 340.65 | 340.65 | 280.35 | 294.10 | 294.10 | -13.33% | 1,331,591 |
| Aug 5, 2026 | 331.60 | 341.50 | 328.20 | 339.35 | 339.35 | 2.32% | 321,348 |
| Aug 4, 2026 | 324.70 | 333.80 | 318.70 | 331.65 | 331.65 | 2.28% | 171,674 |
| Aug 3, 2026 | 305.10 | 330.65 | 304.10 | 324.25 | 324.25 | 7.33% | 380,519 |
| Jul 31, 2026 | 296.95 | 304.00 | 286.00 | 302.10 | 302.10 | 0.92% | 448,311 |
| Jul 30, 2026 | 290.05 | 302.00 | 287.15 | 299.35 | 299.35 | 1.91% | 477,667 |
| Jul 29, 2026 | 267.25 | 298.55 | 267.25 | 293.75 | 293.75 | 11.76% | 2,010,650 |
| Jul 28, 2026 | 264.80 | 269.90 | 261.70 | 262.85 | 262.85 | 0.23% | 151,483 |