FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.750
+0.020 (1.16%)
Apr 16, 2026, 3:30 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 2,181,044 |
| Apr 15, 2026 | 1.76 | 1.78 | 1.71 | 1.73 | 1.73 | 1.76% | 1,906,667 |
| Apr 13, 2026 | 1.71 | 1.76 | 1.67 | 1.70 | 1.70 | -6.59% | 2,971,165 |
| Apr 10, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 2.82% | 2,660,667 |
| Apr 9, 2026 | 1.75 | 1.87 | 1.71 | 1.77 | 1.77 | 3.51% | 3,611,182 |
| Apr 8, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 7.55% | 3,558,155 |
| Apr 7, 2026 | 1.54 | 1.63 | 1.50 | 1.59 | 1.59 | 4.61% | 4,029,962 |
| Apr 6, 2026 | 1.38 | 1.57 | 1.34 | 1.52 | 1.52 | 11.76% | 4,142,896 |
| Apr 2, 2026 | 1.30 | 1.39 | 1.24 | 1.36 | 1.36 | 3.82% | 3,921,106 |
| Apr 1, 2026 | 1.19 | 1.40 | 1.18 | 1.31 | 1.31 | 11.97% | 5,104,145 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.05 | 1.17 | 1.17 | -10.00% | 4,462,040 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 3,345,099 |
| 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 |