FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.500
-0.010 (-0.66%)
Mar 5, 2026, 3:30 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 1,563,757 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -4.43% | 2,676,444 |
| Feb 27, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | - | 1,216,205 |
| Feb 26, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 1,250,745 |
| Feb 25, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 1,181,025 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -2.42% | 1,882,796 |
| Feb 23, 2026 | 1.68 | 1.73 | 1.64 | 1.65 | 1.65 | -1.20% | 2,064,696 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 1,076,881 |
| Feb 19, 2026 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | -0.58% | 1,975,859 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 1,184,254 |
| Feb 17, 2026 | 1.64 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 2,284,328 |
| Feb 16, 2026 | 1.63 | 1.66 | 1.58 | 1.64 | 1.64 | - | 1,383,003 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -3.53% | 1,775,280 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 1,991,705 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 1,435,400 |
| Feb 10, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 1,794,682 |
| Feb 9, 2026 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | -2.19% | 1,540,589 |
| Feb 6, 2026 | 1.86 | 1.88 | 1.75 | 1.83 | 1.83 | -0.54% | 2,187,038 |
| Feb 5, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 5.14% | 3,688,529 |
| Feb 4, 2026 | 1.63 | 1.77 | 1.63 | 1.75 | 1.75 | 8.02% | 3,710,830 |
| Feb 3, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 2.53% | 1,499,301 |
| Feb 2, 2026 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -2.47% | 1,424,272 |
| Feb 1, 2026 | 1.59 | 1.65 | 1.54 | 1.62 | 1.62 | 4.52% | 2,623,775 |
| Jan 30, 2026 | 1.49 | 1.56 | 1.46 | 1.55 | 1.55 | 2.65% | 2,767,254 |
| Jan 29, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -1.95% | 2,733,341 |
| Jan 28, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | 1,578,640 |
| Jan 27, 2026 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 1,835,483 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 2,691,155 |
| Jan 22, 2026 | 1.59 | 1.67 | 1.58 | 1.62 | 1.62 | 1.89% | 1,402,927 |
| Jan 21, 2026 | 1.57 | 1.64 | 1.56 | 1.59 | 1.59 | -0.63% | 2,550,640 |
| Jan 20, 2026 | 1.69 | 1.71 | 1.57 | 1.60 | 1.60 | -6.43% | 2,978,473 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 1,448,784 |
| Jan 16, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 1,112,765 |
| Jan 14, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | - | 2,153,212 |
| Jan 13, 2026 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | - | 1,550,132 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.60 | 1.74 | 1.74 | -3.33% | 1,901,914 |
| Jan 9, 2026 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 1,193,529 |
| Jan 8, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 1,428,688 |
| Jan 7, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 1,413,123 |
| Jan 6, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 2,287,809 |
| 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 |