FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 2.250
+0.010 (0.45%)
Nov 4, 2025, 3:30 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | 0.45% | 1,248,721 |
| Oct 31, 2025 | 2.25 | 2.28 | 2.21 | 2.23 | 2.23 | -0.45% | 3,328,675 |
| Oct 30, 2025 | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | -1.32% | 1,599,264 |
| Oct 29, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | 0.44% | 3,925,014 |
| Oct 28, 2025 | 2.35 | 2.36 | 2.25 | 2.26 | 2.26 | -3.83% | 3,999,857 |
| Oct 27, 2025 | 2.31 | 2.45 | 2.31 | 2.35 | 2.35 | -1.67% | 7,277,148 |
| Oct 24, 2025 | 2.53 | 2.53 | 2.33 | 2.39 | 2.39 | -4.78% | 10,609,730 |
| Oct 23, 2025 | 2.15 | 2.53 | 2.13 | 2.51 | 2.51 | 18.96% | 63,811,025 |
| Oct 21, 2025 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | 0.96% | 911,261 |
| Oct 20, 2025 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 2,677,400 |
| Oct 17, 2025 | 2.13 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 1,837,331 |
| Oct 16, 2025 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | 0.95% | 1,767,023 |
| Oct 15, 2025 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | -1.40% | 2,582,216 |
| Oct 14, 2025 | 2.17 | 2.20 | 2.13 | 2.14 | 2.14 | -1.38% | 1,898,405 |
| Oct 13, 2025 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | -0.46% | 1,888,651 |
| Oct 10, 2025 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 1.40% | 3,053,480 |
| Oct 9, 2025 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | -1.38% | 2,717,759 |
| Oct 8, 2025 | 2.19 | 2.23 | 2.15 | 2.18 | 2.18 | -0.46% | 2,269,262 |
| Oct 7, 2025 | 2.20 | 2.25 | 2.18 | 2.19 | 2.19 | -0.45% | 2,452,476 |
| Oct 6, 2025 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | -1.79% | 1,894,563 |
| Oct 3, 2025 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 2,568,711 |
| Oct 1, 2025 | 2.25 | 2.30 | 2.23 | 2.26 | 2.26 | - | 1,509,026 |
| Sep 30, 2025 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | -0.44% | 1,167,214 |
| Sep 29, 2025 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | -0.44% | 1,521,311 |
| Sep 26, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 1,845,760 |
| Sep 25, 2025 | 2.35 | 2.36 | 2.29 | 2.30 | 2.30 | -2.54% | 2,565,488 |
| Sep 24, 2025 | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | -0.42% | 1,598,781 |
| Sep 23, 2025 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | -0.84% | 2,745,875 |
| Sep 22, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -1.24% | 2,994,009 |
| Sep 19, 2025 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | -0.41% | 1,817,668 |
| Sep 18, 2025 | 2.41 | 2.45 | 2.40 | 2.43 | 2.43 | 1.25% | 2,967,258 |
| Sep 17, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | - | 2,503,671 |
| Sep 16, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | 0.42% | 2,837,569 |
| Sep 15, 2025 | 2.41 | 2.42 | 2.38 | 2.39 | 2.39 | -0.83% | 1,828,764 |
| Sep 12, 2025 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | - | 1,606,187 |
| Sep 11, 2025 | 2.42 | 2.44 | 2.40 | 2.41 | 2.41 | - | 1,828,933 |
| Sep 10, 2025 | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | - | 1,947,298 |
| Sep 9, 2025 | 2.41 | 2.42 | 2.40 | 2.41 | 2.41 | 0.42% | 826,249 |
| Sep 8, 2025 | 2.41 | 2.43 | 2.39 | 2.40 | 2.40 | -0.41% | 1,868,771 |
| Sep 5, 2025 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | -0.41% | 1,231,749 |
| Sep 4, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | 1,224,585 |
| Sep 3, 2025 | 2.45 | 2.46 | 2.42 | 2.44 | 2.44 | 0.41% | 1,185,649 |
| Sep 2, 2025 | 2.46 | 2.46 | 2.42 | 2.43 | 2.43 | 0.41% | 1,376,715 |
| Sep 1, 2025 | 2.40 | 2.49 | 2.32 | 2.42 | 2.42 | 1.26% | 3,064,170 |
| Aug 29, 2025 | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.83% | 1,752,890 |
| Aug 28, 2025 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | -1.23% | 1,574,601 |
| Aug 26, 2025 | 2.49 | 2.50 | 2.43 | 2.44 | 2.44 | -2.40% | 1,659,810 |
| Aug 25, 2025 | 2.41 | 2.54 | 2.40 | 2.50 | 2.50 | 2.46% | 4,739,131 |
| Aug 22, 2025 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | -1.21% | 2,064,131 |
| Aug 21, 2025 | 2.49 | 2.50 | 2.46 | 2.47 | 2.47 | -0.40% | 1,148,752 |