Firstsource Solutions Limited (BOM:532809)
India · Delayed Price · Currency is INR 231.20
-2.55 (-1.09%)
At close: Apr 21, 2026
BOM:532809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 218.60 | 226.40 | 217.20 | 219.55 | 219.55 | 0.43% | 97,183 |
| Feb 25, 2026 | 230.45 | 231.00 | 217.30 | 218.60 | 218.60 | -4.19% | 339,963 |
| Feb 24, 2026 | 238.00 | 238.45 | 227.45 | 228.15 | 228.15 | -4.98% | 125,594 |
| Feb 23, 2026 | 244.40 | 255.80 | 238.30 | 240.10 | 240.10 | -1.09% | 118,409 |
| Feb 20, 2026 | 253.35 | 253.35 | 237.15 | 242.75 | 242.75 | -5.65% | 247,181 |
| Feb 19, 2026 | 259.00 | 265.80 | 256.15 | 257.30 | 251.80 | -0.98% | 58,027 |
| Feb 18, 2026 | 255.80 | 262.15 | 247.75 | 259.85 | 254.30 | 2.99% | 111,963 |
| Feb 17, 2026 | 249.45 | 255.95 | 245.50 | 252.30 | 246.91 | 1.86% | 69,349 |
| Feb 16, 2026 | 253.35 | 253.35 | 246.40 | 247.70 | 242.41 | -2.61% | 155,540 |
| Feb 13, 2026 | 269.60 | 269.60 | 253.05 | 254.35 | 248.91 | -7.21% | 217,166 |
| Feb 12, 2026 | 284.65 | 284.65 | 271.25 | 274.10 | 268.24 | -3.94% | 89,737 |
| Feb 11, 2026 | 293.80 | 294.10 | 280.25 | 285.35 | 279.25 | -2.66% | 123,299 |
| Feb 10, 2026 | 296.50 | 296.60 | 292.45 | 293.15 | 286.88 | -0.10% | 34,765 |
| Feb 9, 2026 | 292.20 | 294.60 | 291.15 | 293.45 | 287.18 | 1.10% | 28,809 |
| Feb 6, 2026 | 298.50 | 298.50 | 289.80 | 290.25 | 284.05 | -2.89% | 185,436 |
| Feb 5, 2026 | 303.55 | 303.60 | 297.05 | 298.90 | 292.51 | -2.02% | 76,597 |
| Feb 4, 2026 | 308.65 | 310.35 | 301.85 | 305.05 | 298.53 | -1.55% | 687,139 |