FCS Software Solutions Limited (NSE:FCSSOFT)
India · Delayed Price · Currency is INR 1.500
-0.020 (-1.32%)
Jul 3, 2026, 3:14 PM IST
FCS Software Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |