Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 326.35
+5.25 (1.64%)
Oct 24, 2025, 3:29 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 321.00 | 329.00 | 320.20 | 326.35 | 326.35 | 1.64% | 1,077,839 |
| Oct 23, 2025 | 324.00 | 328.50 | 319.45 | 321.10 | 321.10 | -0.22% | 1,606,492 |
| Oct 21, 2025 | 319.95 | 323.95 | 319.00 | 321.80 | 321.80 | 1.05% | 92,866 |
| Oct 20, 2025 | 325.30 | 326.85 | 317.80 | 318.45 | 318.45 | -2.57% | 636,405 |
| Oct 17, 2025 | 326.35 | 329.80 | 321.45 | 326.85 | 326.85 | 0.46% | 789,493 |
| Oct 16, 2025 | 323.50 | 327.95 | 322.50 | 325.35 | 325.35 | 0.63% | 663,678 |
| Oct 15, 2025 | 326.00 | 326.40 | 322.45 | 323.30 | 323.30 | -0.48% | 427,433 |
| Oct 14, 2025 | 327.50 | 328.15 | 320.80 | 324.85 | 324.85 | -1.02% | 1,019,838 |
| Oct 13, 2025 | 331.00 | 331.95 | 322.20 | 328.20 | 328.20 | -1.80% | 1,159,430 |
| Oct 10, 2025 | 328.40 | 337.65 | 328.10 | 334.20 | 334.20 | 1.77% | 965,286 |
| Oct 9, 2025 | 326.70 | 331.00 | 324.50 | 328.40 | 328.40 | 0.71% | 593,087 |
| Oct 8, 2025 | 326.35 | 330.35 | 323.55 | 326.10 | 326.10 | -0.08% | 591,300 |
| Oct 7, 2025 | 330.50 | 331.95 | 322.30 | 326.35 | 326.35 | -0.61% | 768,553 |
| Oct 6, 2025 | 322.55 | 328.90 | 321.70 | 328.35 | 328.35 | 2.15% | 871,295 |
| Oct 3, 2025 | 326.30 | 329.00 | 316.40 | 321.45 | 321.45 | -1.47% | 1,615,581 |
| Oct 1, 2025 | 329.00 | 329.55 | 322.20 | 326.25 | 326.25 | -0.78% | 796,065 |
| Sep 30, 2025 | 332.30 | 335.60 | 321.30 | 328.80 | 328.80 | 0.75% | 1,924,704 |
| Sep 29, 2025 | 353.60 | 355.00 | 323.05 | 326.35 | 326.35 | -7.18% | 5,748,451 |
| Sep 26, 2025 | 356.65 | 357.40 | 348.10 | 351.60 | 351.60 | -0.99% | 1,532,685 |
| Sep 25, 2025 | 355.00 | 361.30 | 354.05 | 355.10 | 355.10 | -0.49% | 294,651 |
| Sep 24, 2025 | 360.00 | 364.40 | 355.05 | 356.85 | 356.85 | -1.37% | 413,512 |
| Sep 23, 2025 | 366.50 | 368.00 | 360.10 | 361.80 | 361.80 | -0.96% | 465,956 |
| Sep 22, 2025 | 369.00 | 374.50 | 362.95 | 365.30 | 365.30 | -2.79% | 757,949 |
| Sep 19, 2025 | 375.00 | 377.00 | 371.80 | 375.80 | 375.80 | 0.33% | 522,109 |
| Sep 18, 2025 | 373.80 | 379.70 | 369.00 | 374.55 | 374.55 | 0.71% | 959,637 |
| Sep 17, 2025 | 368.00 | 376.15 | 366.30 | 371.90 | 371.90 | 1.88% | 904,722 |
| Sep 16, 2025 | 365.90 | 367.45 | 362.05 | 365.05 | 365.05 | -0.76% | 486,645 |
| Sep 15, 2025 | 368.25 | 373.05 | 361.60 | 367.85 | 367.85 | -0.11% | 695,167 |
| Sep 12, 2025 | 369.00 | 370.00 | 362.55 | 368.25 | 368.25 | 0.79% | 780,219 |
| Sep 11, 2025 | 356.95 | 366.70 | 356.00 | 365.35 | 365.35 | 2.53% | 1,126,804 |
| Sep 10, 2025 | 351.60 | 358.50 | 351.00 | 356.35 | 356.35 | 1.39% | 1,063,708 |
| Sep 9, 2025 | 347.05 | 352.80 | 340.45 | 351.45 | 351.45 | 2.09% | 1,328,375 |
| Sep 8, 2025 | 350.05 | 354.35 | 343.30 | 344.25 | 344.25 | -1.61% | 537,929 |
| Sep 5, 2025 | 364.45 | 366.50 | 348.50 | 349.90 | 349.90 | -3.24% | 1,099,080 |
| Sep 4, 2025 | 370.90 | 372.00 | 360.05 | 361.60 | 361.60 | -2.01% | 726,864 |
| Sep 3, 2025 | 367.80 | 370.50 | 362.30 | 369.00 | 369.00 | 0.61% | 747,184 |
| Sep 2, 2025 | 358.55 | 367.80 | 356.90 | 366.75 | 366.75 | 2.26% | 569,584 |
| Sep 1, 2025 | 351.45 | 361.00 | 351.25 | 358.65 | 358.65 | 2.18% | 583,087 |
| Aug 29, 2025 | 346.75 | 351.50 | 342.80 | 351.00 | 351.00 | 1.23% | 566,607 |
| Aug 28, 2025 | 356.55 | 356.55 | 344.50 | 346.75 | 346.75 | -2.03% | 608,453 |
| Aug 26, 2025 | 372.10 | 372.25 | 351.75 | 353.95 | 353.95 | -4.86% | 1,783,668 |
| Aug 25, 2025 | 368.75 | 381.40 | 368.50 | 372.05 | 372.05 | 1.06% | 1,236,972 |
| Aug 22, 2025 | 370.10 | 375.90 | 367.05 | 368.15 | 368.15 | -0.84% | 534,238 |
| Aug 21, 2025 | 374.35 | 375.00 | 368.00 | 371.25 | 371.25 | 0.16% | 418,568 |
| Aug 20, 2025 | 367.50 | 375.50 | 363.15 | 370.65 | 370.65 | 0.97% | 1,097,331 |
| Aug 19, 2025 | 357.10 | 369.90 | 357.00 | 367.10 | 367.10 | 2.20% | 991,715 |
| Aug 18, 2025 | 361.45 | 363.50 | 356.50 | 359.20 | 359.20 | - | 682,191 |
| Aug 14, 2025 | 367.05 | 372.00 | 356.80 | 359.20 | 359.20 | -2.14% | 932,062 |
| Aug 13, 2025 | 366.80 | 369.00 | 360.35 | 367.05 | 367.05 | 0.05% | 817,520 |
| Aug 12, 2025 | 364.20 | 371.80 | 363.50 | 366.85 | 366.85 | 0.16% | 589,878 |