NSE:FSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.75	2.75	2.75	2.75	2.75	4.96%	7,777
Oct 24, 2025	2.62	2.62	2.62	2.62	2.62	4.80%	91,260
Oct 23, 2025	2.50	2.50	2.50	2.50	2.50	4.60%	51,929
Oct 21, 2025	2.39	2.39	2.39	2.39	2.39	4.82%	107,186
Oct 20, 2025	2.28	2.28	2.28	2.28	2.28	4.59%	73,004
Oct 17, 2025	2.30	2.38	2.18	2.18	2.18	-5.22%	88,462
Oct 16, 2025	2.44	2.52	2.30	2.30	2.30	-5.35%	101,825
Oct 15, 2025	2.39	2.50	2.33	2.43	2.43	1.67%	48,950
Oct 14, 2025	2.46	2.47	2.32	2.39	2.39	-2.05%	29,233
Oct 13, 2025	2.37	2.48	2.35	2.44	2.44	0.83%	26,995
Oct 10, 2025	2.39	2.49	2.34	2.42	2.42	-2.02%	21,676
Oct 9, 2025	2.49	2.50	2.37	2.47	2.47	-	24,523
Oct 8, 2025	2.40	2.47	2.30	2.47	2.47	4.22%	17,818
Oct 7, 2025	2.42	2.43	2.22	2.37	2.37	2.16%	31,248
Oct 6, 2025	2.39	2.44	2.31	2.32	2.32	-4.92%	25,523
Oct 3, 2025	2.36	2.46	2.33	2.44	2.44	3.39%	24,537
Oct 1, 2025	2.46	2.48	2.35	2.36	2.36	-3.28%	17,098
Sep 30, 2025	2.47	2.47	2.38	2.44	2.44	-1.21%	14,870
Sep 29, 2025	2.46	2.59	2.38	2.47	2.47	-	66,042
Sep 26, 2025	2.45	2.59	2.38	2.47	2.47	-0.80%	39,622
Sep 25, 2025	2.50	2.54	2.37	2.49	2.49	-0.40%	22,777
Sep 24, 2025	2.55	2.55	2.45	2.50	2.50	-2.34%	10,690
Sep 23, 2025	2.58	2.65	2.53	2.56	2.56	-0.78%	9,182
Sep 22, 2025	2.84	2.84	2.58	2.58	2.58	-5.15%	76,505
Sep 19, 2025	2.71	2.81	2.64	2.72	2.72	1.12%	23,373
Sep 18, 2025	2.70	2.71	2.61	2.69	2.69	3.86%	44,039
Sep 17, 2025	2.63	2.68	2.47	2.59	2.59	-0.38%	36,941
Sep 16, 2025	2.61	2.61	2.50	2.60	2.60	4.42%	156,578
Sep 15, 2025	2.53	2.53	2.40	2.49	2.49	-1.58%	107,551
Sep 12, 2025	2.58	2.58	2.33	2.53	2.53	2.85%	42,891
Sep 11, 2025	2.45	2.57	2.39	2.46	2.46	0.41%	64,806
Sep 10, 2025	2.45	2.49	2.41	2.45	2.45	1.66%	29,882
Sep 9, 2025	2.46	2.46	2.23	2.41	2.41	2.55%	45,001
Sep 8, 2025	2.41	2.50	2.28	2.35	2.35	-2.49%	49,854
Sep 5, 2025	2.40	2.41	2.33	2.41	2.41	4.78%	6,730
Sep 4, 2025	2.38	2.40	2.30	2.30	2.30	0.44%	60,195
Sep 3, 2025	2.28	2.29	2.21	2.29	2.29	4.57%	106,201
Sep 2, 2025	2.19	2.19	2.12	2.19	2.19	4.78%	21,057
Sep 1, 2025	2.00	2.10	2.00	2.09	2.09	4.50%	79,992
Aug 25, 2025	2.00	2.11	2.00	2.00	2.00	-5.21%	48,352
Aug 18, 2025	2.11	2.11	2.11	2.11	2.11	-5.38%	2,613
Aug 11, 2025	2.23	2.23	2.23	2.23	2.23	-5.11%	2,248
Aug 4, 2025	2.35	2.35	2.35	2.35	2.35	-5.24%	2,763
Jul 28, 2025	2.48	2.48	2.48	2.48	2.48	-5.34%	3,153
Jul 21, 2025	2.75	2.75	2.62	2.62	2.62	-5.07%	3,215
Jul 14, 2025	2.76	2.97	2.76	2.76	2.76	-5.15%	60,560
Jul 7, 2025	2.90	2.91	2.90	2.91	2.91	4.68%	31,901
Jul 4, 2025	2.65	2.78	2.61	2.78	2.78	4.91%	54,149
Jul 3, 2025	2.55	2.65	2.52	2.65	2.65	4.74%	54,255
Jul 2, 2025	2.41	2.53	2.41	2.53	2.53	4.98%	82,447