FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.270
-0.020 (-1.55%)
Oct 30, 2026, 3:29 PM IST
FCS Software Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 2,709,203 |
| Oct 29, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 2,130,474 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 2,050,877 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 1,783,056 |
| Oct 26, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,433,206 |
| Oct 23, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 3,407,578 |
| Oct 22, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 2,848,671 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 969,014 |
| Oct 19, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 1,496,207 |
| Oct 16, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 1,832,704 |
| Oct 15, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 1,425,771 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 1,680,682 |
| Oct 13, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 2,726,343 |
| Oct 12, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 1,761,316 |
| Oct 9, 2026 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 3.65% | 1,921,900 |
| Oct 8, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 1,266,940 |
| Oct 7, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 1,991,435 |
| Oct 6, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 2,086,137 |
| Oct 5, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,254,766 |
| Oct 1, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,584,700 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 0.72% | 2,540,760 |
| Sep 29, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 2,848,817 |
| Sep 28, 2026 | 1.50 | 1.54 | 1.39 | 1.40 | 1.40 | -4.11% | 3,422,073 |
| 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 |