FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.510
0.00 (0.00%)
May 25, 2026, 11:17 AM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 952,443 |
| May 12, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 622,530 |
| May 11, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.96% | 1,247,519 |
| May 8, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 965,245 |
| May 7, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 638,758 |
| May 6, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 741,634 |
| May 5, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 604,688 |
| May 4, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 832,149 |
| Apr 30, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | - | 507,524 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 985,251 |
| Apr 28, 2026 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 675,130 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 807,599 |
| Apr 24, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | - | 777,792 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 974,013 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 1,061,884 |
| Apr 21, 2026 | 1.74 | 1.78 | 1.72 | 1.72 | 1.72 | - | 887,126 |
| Apr 20, 2026 | 1.79 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 1,102,099 |
| Apr 17, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 1,073,765 |
| 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 |