FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.990
0.00 (0.00%)
At close: Dec 5, 2025
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 63,811,020 |
| 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% | 1,757,173 |
| Oct 15, 2025 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | -1.40% | 2,576,038 |
| Oct 14, 2025 | 2.17 | 2.20 | 2.13 | 2.14 | 2.14 | -1.38% | 1,823,527 |
| 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% | 3,048,870 |
| Oct 9, 2025 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | -1.38% | 2,717,434 |
| 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% | 1,167,213 |
| Sep 29, 2025 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | -0.44% | 1,518,344 |
| Sep 26, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 1,845,562 |
| Sep 25, 2025 | 2.35 | 2.36 | 2.29 | 2.30 | 2.30 | -2.54% | 2,565,196 |
| Sep 24, 2025 | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | -0.42% | 1,598,781 |