FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 2.160
-0.010 (-0.46%)
Oct 14, 2025, 3:30 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 2.46 | 2.50 | 2.44 | 2.48 | 2.48 | 0.40% | 1,657,918 |
| Aug 19, 2025 | 2.50 | 2.51 | 2.45 | 2.47 | 2.47 | 0.82% | 1,594,936 |
| Aug 18, 2025 | 2.59 | 2.59 | 2.43 | 2.45 | 2.45 | 2.94% | 2,329,525 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.37 | 2.38 | 2.38 | -0.42% | 1,131,101 |
| Aug 13, 2025 | 2.41 | 2.43 | 2.38 | 2.39 | 2.39 | -0.83% | 1,623,624 |
| Aug 12, 2025 | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -0.41% | 1,625,480 |
| Aug 11, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | 0.83% | 1,588,884 |
| Aug 8, 2025 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | -0.41% | 1,988,420 |
| Aug 7, 2025 | 2.45 | 2.46 | 2.41 | 2.41 | 2.41 | -0.82% | 1,856,357 |
| Aug 6, 2025 | 2.48 | 2.50 | 2.43 | 2.43 | 2.43 | -2.02% | 2,794,452 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | 2.48 | -0.40% | 883,102 |
| Aug 4, 2025 | 2.51 | 2.54 | 2.45 | 2.49 | 2.49 | - | 2,032,680 |
| Aug 1, 2025 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | -1.58% | 1,694,036 |