FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.360
0.00 (0.00%)
At close: Mar 25, 2026
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 1,962,618 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | - | 1,922,312 |
| Mar 23, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 2,791,720 |
| Mar 20, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 1,929,309 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 1,609,699 |
| Mar 18, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | - | 2,014,803 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 1,520,701 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -3.38% | 2,110,490 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 2,086,868 |
| Mar 12, 2026 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 1,630,465 |
| Mar 11, 2026 | 1.49 | 1.57 | 1.48 | 1.49 | 1.49 | 0.68% | 2,350,419 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 1,646,301 |
| Mar 9, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.87% | 1,361,659 |
| Mar 6, 2026 | 1.50 | 1.59 | 1.48 | 1.55 | 1.55 | 3.33% | 1,716,803 |
| Mar 5, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 1,437,203 |
| 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 |