FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.850
-0.020 (-1.07%)
Jan 6, 2026, 3:29 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | - | -0.53% | 989,662 |
| Jan 5, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 1,844,301 |
| Jan 2, 2026 | 1.86 | 1.93 | 1.82 | 1.90 | 1.90 | 3.26% | 1,980,029 |
| Jan 1, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 1,083,557 |
| Dec 31, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 1,709,203 |
| Dec 30, 2025 | 1.81 | 1.88 | 1.79 | 1.81 | 1.81 | -0.55% | 1,873,560 |
| Dec 29, 2025 | 1.88 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 2,931,013 |
| Dec 26, 2025 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 2,008,435 |
| Dec 24, 2025 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -2.56% | 2,867,059 |
| Dec 23, 2025 | 1.99 | 2.01 | 1.94 | 1.95 | 1.95 | -1.02% | 1,539,768 |
| Dec 22, 2025 | 1.94 | 2.06 | 1.91 | 1.97 | 1.97 | 2.60% | 2,751,197 |
| Dec 19, 2025 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 2.67% | 1,552,051 |
| Dec 18, 2025 | 1.93 | 1.93 | 1.57 | 1.87 | 1.87 | -2.09% | 2,825,293 |
| Dec 17, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 1,871,303 |
| Dec 16, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 1,917,313 |
| Dec 15, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 1,667,559 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | - | 1,137,960 |
| Dec 11, 2025 | 1.99 | 1.99 | 1.89 | 1.94 | 1.94 | -1.52% | 2,122,639 |
| Dec 10, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 1.03% | 1,401,988 |
| Dec 9, 2025 | 1.92 | 1.99 | 1.88 | 1.95 | 1.95 | 1.04% | 2,572,578 |
| Dec 8, 2025 | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 2,168,429 |
| Dec 5, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | - | 986,046 |
| Dec 4, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | - | 1,746,323 |
| Dec 3, 2025 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 1,582,313 |
| Dec 2, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 1,067,601 |
| Dec 1, 2025 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 1,817,644 |
| Nov 28, 2025 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | 1.00% | 1,844,535 |
| Nov 27, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 1,564,662 |
| Nov 26, 2025 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 3,086,214 |
| Nov 25, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.50% | 1,394,319 |
| Nov 24, 2025 | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | -2.42% | 2,542,409 |
| Nov 21, 2025 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | -0.96% | 1,948,783 |
| Nov 20, 2025 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 2,510,411 |
| Nov 19, 2025 | 2.08 | 2.15 | 2.06 | 2.11 | 2.11 | 2.43% | 2,928,812 |
| Nov 18, 2025 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -1.44% | 4,337,215 |
| Nov 17, 2025 | 2.15 | 2.17 | 1.78 | 2.09 | 2.09 | -2.79% | 4,679,910 |
| Nov 14, 2025 | 2.18 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 1,773,193 |
| Nov 13, 2025 | 2.21 | 2.23 | 2.16 | 2.17 | 2.17 | -1.36% | 2,116,377 |
| Nov 12, 2025 | 2.20 | 2.26 | 2.20 | 2.20 | 2.20 | 0.92% | 1,488,866 |
| Nov 11, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | -0.46% | 1,300,385 |
| Nov 10, 2025 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -0.45% | 1,683,407 |
| Nov 7, 2025 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 1,307,269 |
| Nov 6, 2025 | 2.27 | 2.30 | 2.21 | 2.22 | 2.22 | -1.33% | 1,831,330 |
| Nov 4, 2025 | 2.25 | 2.31 | 2.23 | 2.25 | 2.25 | 0.45% | 2,967,445 |
| Nov 3, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | 0.45% | 1,239,863 |
| 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% | 1,592,873 |
| Oct 29, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | 0.44% | 3,888,242 |
| 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 |