Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 368.35
-1.50 (-0.41%)
Aug 8, 2025, 3:30 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 370.00 | 371.00 | 363.60 | 368.35 | 368.35 | -0.41% | 1,335,814 |
| Aug 7, 2025 | 349.70 | 372.90 | 345.65 | 369.85 | 369.85 | 5.25% | 4,150,651 |
| Aug 6, 2025 | 354.45 | 361.40 | 349.60 | 351.40 | 351.40 | -1.35% | 1,264,913 |
| Aug 5, 2025 | 343.00 | 357.20 | 339.05 | 356.20 | 356.20 | 3.58% | 2,643,623 |
| Aug 4, 2025 | 339.00 | 345.80 | 331.00 | 343.90 | 343.90 | 1.45% | 1,425,048 |
| Aug 1, 2025 | 341.90 | 342.40 | 331.55 | 339.00 | 339.00 | -0.79% | 1,628,915 |
| Jul 31, 2025 | 333.00 | 347.85 | 327.95 | 341.70 | 341.70 | 2.29% | 3,226,442 |
| Jul 30, 2025 | 332.00 | 348.05 | 326.75 | 334.05 | 334.05 | 1.23% | 3,076,483 |
| Jul 29, 2025 | 331.00 | 336.00 | 327.45 | 330.00 | 330.00 | -0.35% | 868,651 |
| Jul 28, 2025 | 337.00 | 338.85 | 328.10 | 331.15 | 331.15 | -2.16% | 795,431 |
| Jul 25, 2025 | 344.00 | 345.80 | 337.00 | 338.45 | 338.45 | -2.04% | 536,426 |
| Jul 24, 2025 | 348.00 | 349.70 | 345.00 | 345.50 | 345.50 | -0.72% | 436,452 |
| Jul 23, 2025 | 353.35 | 353.35 | 345.85 | 348.00 | 348.00 | -0.77% | 547,222 |
| Jul 22, 2025 | 355.00 | 355.50 | 349.45 | 350.70 | 350.70 | -0.45% | 370,408 |
| Jul 21, 2025 | 353.15 | 356.70 | 348.25 | 352.30 | 352.30 | -0.24% | 619,914 |
| Jul 18, 2025 | 358.55 | 358.55 | 348.00 | 353.15 | 353.15 | -1.04% | 627,396 |
| Jul 17, 2025 | 355.80 | 357.90 | 354.05 | 356.85 | 356.85 | 0.55% | 387,897 |
| Jul 16, 2025 | 359.55 | 363.60 | 353.75 | 354.90 | 354.90 | -1.14% | 721,918 |
| Jul 15, 2025 | 351.00 | 360.95 | 350.75 | 359.00 | 359.00 | 2.98% | 937,916 |
| Jul 14, 2025 | 352.05 | 356.30 | 344.50 | 348.60 | 348.60 | -1.53% | 1,121,341 |
| Jul 11, 2025 | 361.00 | 363.30 | 352.05 | 354.00 | 354.00 | -1.94% | 907,831 |
| Jul 10, 2025 | 368.00 | 369.60 | 359.75 | 361.00 | 361.00 | -1.54% | 712,049 |
| Jul 9, 2025 | 365.45 | 370.95 | 365.15 | 366.65 | 366.65 | 0.33% | 557,769 |
| Jul 8, 2025 | 371.80 | 372.05 | 360.10 | 365.45 | 365.45 | -1.24% | 936,892 |
| Jul 7, 2025 | 371.75 | 372.75 | 367.20 | 370.05 | 370.05 | -0.46% | 469,546 |
| Jul 4, 2025 | 368.55 | 373.05 | 368.00 | 371.75 | 371.75 | 0.99% | 668,612 |
| Jul 3, 2025 | 367.00 | 372.90 | 367.00 | 368.10 | 368.10 | 0.89% | 1,457,047 |
| Jul 2, 2025 | 358.90 | 370.90 | 358.55 | 364.85 | 364.85 | 1.94% | 2,324,555 |
| Jul 1, 2025 | 377.70 | 377.70 | 356.30 | 357.90 | 357.90 | -4.47% | 2,505,401 |
| Jun 30, 2025 | 382.75 | 384.25 | 372.10 | 374.65 | 374.65 | -2.12% | 1,853,908 |
| Jun 27, 2025 | 384.90 | 388.50 | 381.10 | 382.75 | 382.75 | -0.16% | 1,357,359 |
| Jun 26, 2025 | 390.80 | 391.90 | 381.00 | 383.35 | 383.35 | -1.41% | 1,342,313 |
| Jun 25, 2025 | 389.60 | 403.80 | 385.55 | 388.85 | 388.85 | 0.60% | 4,670,586 |
| Jun 24, 2025 | 385.00 | 388.00 | 380.00 | 386.55 | 386.55 | 2.53% | 1,212,706 |
| Jun 23, 2025 | 370.00 | 378.15 | 369.45 | 377.00 | 377.00 | 0.36% | 700,236 |
| Jun 20, 2025 | 371.00 | 377.20 | 368.70 | 375.65 | 375.65 | 1.01% | 738,097 |
| Jun 19, 2025 | 384.40 | 386.35 | 370.20 | 371.90 | 371.90 | -2.92% | 876,845 |
| Jun 18, 2025 | 386.70 | 394.00 | 380.35 | 383.10 | 383.10 | -0.67% | 1,536,838 |
| Jun 17, 2025 | 387.35 | 391.40 | 381.45 | 385.70 | 385.70 | -0.43% | 979,340 |
| Jun 16, 2025 | 380.20 | 388.60 | 374.55 | 387.35 | 387.35 | 1.88% | 1,104,709 |
| Jun 13, 2025 | 373.30 | 387.90 | 371.05 | 380.20 | 380.20 | -0.25% | 1,156,408 |
| Jun 12, 2025 | 389.00 | 392.45 | 380.00 | 381.15 | 381.15 | -1.47% | 1,132,640 |
| Jun 11, 2025 | 391.10 | 395.00 | 384.25 | 386.85 | 386.85 | -0.30% | 1,472,228 |
| Jun 10, 2025 | 376.60 | 391.00 | 373.50 | 388.00 | 388.00 | 3.56% | 2,964,816 |
| Jun 9, 2025 | 377.50 | 382.05 | 373.95 | 374.65 | 374.65 | 0.28% | 850,111 |
| Jun 6, 2025 | 375.00 | 378.00 | 371.75 | 373.60 | 373.60 | -0.11% | 728,562 |
| Jun 5, 2025 | 383.00 | 384.50 | 372.50 | 374.00 | 374.00 | -1.80% | 914,517 |
| Jun 4, 2025 | 382.10 | 382.95 | 375.50 | 380.85 | 380.85 | -0.03% | 861,515 |
| Jun 3, 2025 | 380.00 | 382.35 | 372.65 | 380.95 | 380.95 | 0.83% | 1,018,559 |
| Jun 2, 2025 | 371.40 | 388.85 | 369.60 | 377.80 | 377.80 | 1.71% | 2,315,033 |