FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.560
+0.010 (0.65%)
Jul 24, 2026, 3:29 PM IST
FCS Software Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | -3.09% | 1,613,243 |
| Jul 15, 2026 | 1.70 | 1.72 | 1.60 | 1.62 | 1.62 | -1.22% | 2,749,288 |
| Jul 14, 2026 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 4.46% | 1,488,278 |
| Jul 13, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 1,481,877 |
| Jul 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 485,359 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 508,819 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 347,298 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 411,894 |
| Jul 6, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 771,225 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 338,505 |
| Jul 2, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 689,623 |
| Jul 1, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 483,202 |
| Jun 30, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | - | 823,044 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 749,093 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 429,339 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 502,536 |
| Jun 23, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 493,570 |
| Jun 22, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 817,418 |
| Jun 19, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 1,656,817 |
| Jun 18, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 984,641 |
| Jun 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 846,889 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 567,319 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 694,330 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 472,307 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 262,334 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 226,755 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 366,151 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 162,416 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 562,746 |
| Jun 4, 2026 | 1.77 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 2,635,149 |
| Jun 3, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 4.65% | 3,351,077 |
| Jun 2, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 4.88% | 1,497,898 |
| Jun 1, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 4.46% | 1,012,673 |
| May 29, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 4.67% | 2,002,242 |
| May 27, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 802,929 |
| May 26, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 649,917 |
| May 25, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 958,717 |
| May 22, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 910,282 |
| May 21, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 959,340 |
| May 20, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 842,097 |
| May 19, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 717,687 |
| May 18, 2026 | 1.60 | 1.62 | 1.52 | 1.55 | 1.55 | -3.13% | 1,213,088 |
| May 15, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 390,466 |
| May 14, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 689,918 |