Skip to main content
logo
Firstsource Solutions Limited (BOM:532809)
India flag India · Delayed Price · Currency is INR
307.90
+8.50 (2.84%)
At close: Oct 28, 2026

BOM:532809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026296.00309.60293.25307.90307.902.84%191,708
Oct 27, 2026293.35300.70290.65299.40299.402.48%59,496
Oct 26, 2026289.25294.25284.25292.15292.150.64%68,251
Oct 23, 2026292.35296.25281.05290.30290.300.38%109,654
Oct 22, 2026287.00290.70279.35289.20289.201.83%70,127
Oct 21, 2026279.55286.85275.80284.00284.003.03%71,837
Oct 19, 2026283.40284.05275.10275.65275.65-2.13%29,465
Oct 16, 2026282.10292.10280.80281.65281.65-0.14%109,696
Oct 15, 2026289.50290.20281.00282.05282.05-2.08%75,544
Oct 14, 2026291.00300.25285.95288.05288.05-1.25%260,380
Oct 13, 2026279.45299.10278.35291.70291.705.17%853,601
Oct 12, 2026268.60278.50268.60277.35277.353.24%487,744
Oct 9, 2026265.55271.45264.95268.65268.650.88%112,231
Oct 8, 2026262.00282.75260.80266.30266.302.68%1,330,440
Oct 7, 2026261.65265.60257.85259.35259.35-0.23%27,609
Oct 6, 2026262.40262.40257.00259.95259.951.05%21,269
Oct 5, 2026252.90259.00252.00257.25257.252.61%82,051
Oct 1, 2026255.70255.70247.00250.70250.70-1.96%31,685
Sep 30, 2026248.35270.90248.35255.70255.702.46%442,003
Sep 29, 2026255.15255.15248.00249.55249.55-2.58%32,438
Sep 28, 2026260.10260.10255.70256.15256.15-1.35%22,763
Sep 25, 2026263.95263.95257.65259.65259.65-1.12%66,592
Sep 24, 2026267.05267.85261.00262.60262.60-1.85%23,889
Sep 23, 2026266.75271.75266.75267.55267.55-0.72%37,069
Sep 22, 2026269.90274.95268.65269.50269.50-39,742
Sep 21, 2026271.75272.65268.20269.50269.50-1.53%36,849
Sep 18, 2026273.00275.20269.20273.70273.700.24%49,871
Sep 17, 2026275.90276.40271.00273.05273.05-1.71%61,903
Sep 16, 2026277.15280.95268.60277.80277.80-2.17%303,158
Sep 15, 2026247.75292.15247.75283.95283.9514.63%1,417,030
Sep 11, 2026250.05251.00246.95247.70247.70-1.67%76,633
Sep 10, 2026254.65256.80250.55251.90251.90-1.14%36,142
Sep 9, 2026257.85257.85254.20254.80254.80-1.18%38,897
Sep 8, 2026259.65259.65256.50257.85257.85-0.69%21,386
Sep 7, 2026267.60267.60257.00259.65259.65-1.78%42,913
Sep 4, 2026267.90273.90264.00264.35264.350.08%57,512
Sep 3, 2026270.95270.95263.20264.15264.15-2.17%93,280
Sep 2, 2026264.45272.00262.35270.00270.001.73%30,988
Sep 1, 2026264.05267.00257.10265.40265.400.25%90,357
Aug 31, 2026266.85269.35261.90264.75264.75-1.71%46,738
Aug 28, 2026268.05272.80268.00269.35269.350.30%66,848
Aug 27, 2026270.05272.15267.95268.55268.55-0.57%51,973
Aug 26, 2026275.40277.85268.75270.10270.10-1.92%34,445
Aug 25, 2026272.15276.75269.50275.40275.401.01%51,202
Aug 24, 2026279.95279.95271.85272.65272.65-1.21%40,833
Aug 21, 2026273.45276.55270.15276.00276.001.58%79,256
Aug 20, 2026274.30277.75270.95271.70271.70-0.53%86,565
Aug 19, 2026264.35274.55263.25273.15273.153.51%173,294
Aug 18, 2026266.80268.30263.45263.90263.90-1.36%17,854
Aug 17, 2026266.60269.35265.90267.55267.550.24%28,778