Skip to main content
logo
Firstsource Solutions Limited (BOM:532809)
India flag India · Delayed Price · Currency is INR
247.65
0.00 (0.00%)
At close: Jun 12, 2026

BOM:532809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026249.05253.35245.55247.65247.65-278,558
Jun 11, 2026249.85250.55243.50247.65247.65-0.46%55,172
Jun 10, 2026251.50259.70248.00248.80248.80-0.96%76,142
Jun 9, 2026252.45254.90248.50251.20251.20-0.48%63,921
Jun 8, 2026266.00266.00249.95252.40252.40-5.77%98,536
Jun 5, 2026266.60271.65262.50267.85267.850.81%73,654
Jun 4, 2026262.05267.00261.50265.70265.70-0.78%65,786
Jun 3, 2026271.25271.25261.70267.80267.80-1.02%49,706
Jun 2, 2026266.60274.00263.60270.55270.550.93%172,413
Jun 1, 2026262.00271.95261.00268.05268.052.13%105,253
May 29, 2026265.30267.60260.25262.45262.45-0.79%63,100
May 27, 2026274.95275.00263.40264.55264.55-4.92%209,646
May 26, 2026280.65280.65273.50278.25278.25-0.80%577,186
May 25, 2026271.40281.95265.80280.50280.504.33%815,244
May 22, 2026254.50271.80250.95268.85268.855.97%152,919
May 21, 2026251.65256.60248.65253.70253.702.55%191,323
May 20, 2026240.75249.00236.60247.40247.402.15%177,997
May 19, 2026235.95252.30235.95242.20242.203.61%212,047
May 18, 2026236.85236.85225.30233.75233.75-1.48%74,025
May 15, 2026242.25244.80235.25237.25237.25-1.29%125,027
May 14, 2026239.50264.80237.85240.35240.35-1.09%530,542
May 13, 2026249.05252.30241.75243.00243.00-2.47%207,237
May 12, 2026257.65262.65245.15249.15249.15-4.65%275,689
May 11, 2026272.00272.45259.65261.30261.30-4.70%625,338
May 8, 2026235.25280.80233.95274.20274.2016.56%3,288,605
May 7, 2026247.40251.00234.30235.25235.25-3.33%374,189
May 6, 2026220.10245.00218.70243.35243.3511.30%1,110,810
May 5, 2026216.75220.00214.50218.65218.651.49%73,182
May 4, 2026214.70219.00213.30215.45215.450.63%126,428
Apr 30, 2026214.75217.10212.70214.10214.10-0.21%115,505
Apr 29, 2026214.20218.00212.70214.55214.551.23%56,646
Apr 28, 2026217.35217.35211.55211.95211.95-0.96%53,721
Apr 27, 2026211.00215.70209.30214.00214.002.32%117,424
Apr 24, 2026225.85225.85208.50209.15209.15-7.04%127,203
Apr 23, 2026224.40227.20221.30225.00225.000.33%84,273
Apr 22, 2026231.15231.90219.30224.25224.25-3.01%331,428
Apr 21, 2026233.70233.80230.10231.20231.20-1.09%86,388
Apr 20, 2026240.70240.70232.00233.75233.75-2.30%102,791
Apr 17, 2026247.85251.55238.05239.25239.25-2.01%566,238
Apr 16, 2026222.05254.70222.05244.15244.1510.80%1,689,175
Apr 15, 2026221.05223.85219.60220.35220.352.01%46,001
Apr 13, 2026216.00217.80213.10216.00216.00-2.00%63,350
Apr 10, 2026220.40222.85219.40220.40220.400.57%71,391
Apr 9, 2026226.70226.70218.40219.15219.15-1.39%75,967
Apr 8, 2026232.20234.95221.10222.25222.25-2.31%179,698
Apr 7, 2026224.20229.35220.60227.50227.501.86%53,968
Apr 6, 2026216.55224.35215.25223.35223.352.69%48,067
Apr 2, 2026210.55218.80207.40217.50217.501.33%40,435
Apr 1, 2026204.60220.00204.60214.65214.655.09%51,149
Mar 30, 2026212.75212.75203.00204.25204.25-4.06%92,162