FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.460
+0.130 (9.77%)
Sep 25, 2026, 3:25 PM IST
FCS Software Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 9.77% | 3,497,198 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 2,041,112 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 1,939,753 |
| Sep 22, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 1,621,095 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 1,254,958 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 856,983 |
| Sep 17, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 847,857 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 1,385,664 |
| Sep 15, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 1,322,981 |
| Sep 11, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 2,063,349 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 1,067,673 |
| Sep 9, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 1,579,523 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 1,283,392 |
| Sep 7, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 1,557,564 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 1,046,769 |
| Sep 3, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 1,337,312 |
| Sep 2, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 2,997,571 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,245,103 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 2,528,833 |
| Aug 28, 2026 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | 3.45% | 3,112,760 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -3.97% | 2,435,926 |
| Aug 26, 2026 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | 4.86% | 2,452,215 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 4,127,018 |
| Aug 24, 2026 | 1.52 | 1.55 | 1.45 | 1.47 | 1.47 | -1.34% | 6,293,541 |
| Aug 21, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 1,613,636 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 1,305,745 |
| Aug 19, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 1,220,218 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 1,107,587 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 2,551,403 |
| Aug 14, 2026 | 1.41 | 1.52 | 1.39 | 1.49 | 1.49 | 5.67% | 5,045,957 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 1,532,382 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 2,269,892 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 2,173,677 |
| Aug 10, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,817,585 |
| Aug 7, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 1,804,642 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,224,077 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 770,556 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 908,142 |
| Aug 3, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 2,060,375 |
| Jul 31, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | - | 1,215,140 |
| Jul 30, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 1,825,753 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 837,443 |
| Jul 28, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 1,531,986 |
| Jul 27, 2026 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 1,434,925 |
| Jul 24, 2026 | 1.55 | 1.59 | 1.49 | 1.55 | 1.55 | - | 620,262 |
| Jul 23, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 918,967 |
| Jul 22, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | - | 483,859 |
| Jul 21, 2026 | 1.58 | 1.60 | 1.51 | 1.54 | 1.54 | -0.65% | 642,264 |
| Jul 20, 2026 | 1.63 | 1.64 | 1.51 | 1.55 | 1.55 | -1.90% | 917,680 |
| Jul 17, 2026 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 979,570 |