Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 224.02
+7.97 (3.69%)
Mar 25, 2026, 3:29 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 218.00 | 224.95 | 218.00 | 224.36 | 224.36 | 3.85% | 1,393,066 |
| Mar 24, 2026 | 210.00 | 218.00 | 207.50 | 216.05 | 216.05 | 4.28% | 1,221,501 |
| Mar 23, 2026 | 215.00 | 215.00 | 204.15 | 207.18 | 207.18 | -4.51% | 916,616 |
| Mar 20, 2026 | 225.90 | 228.46 | 215.52 | 216.97 | 216.97 | -1.48% | 2,037,091 |
| Mar 19, 2026 | 222.62 | 226.00 | 218.35 | 220.22 | 220.22 | -3.29% | 772,927 |
| Mar 18, 2026 | 218.25 | 230.40 | 217.33 | 227.71 | 227.71 | 4.95% | 2,106,143 |
| Mar 17, 2026 | 218.35 | 220.11 | 214.24 | 216.98 | 216.98 | -0.34% | 598,739 |
| Mar 16, 2026 | 223.15 | 223.15 | 211.25 | 217.72 | 217.72 | -3.33% | 1,926,553 |
| Mar 13, 2026 | 222.00 | 228.42 | 217.55 | 225.21 | 225.21 | 1.42% | 1,675,608 |
| Mar 12, 2026 | 218.00 | 225.34 | 213.10 | 222.06 | 222.06 | 1.86% | 1,671,380 |
| Mar 11, 2026 | 215.00 | 222.19 | 210.34 | 218.00 | 218.00 | 1.98% | 1,613,322 |
| Mar 10, 2026 | 216.00 | 217.22 | 210.01 | 213.77 | 213.77 | 1.10% | 761,064 |
| Mar 9, 2026 | 212.01 | 216.50 | 210.12 | 211.45 | 211.45 | -3.67% | 1,048,461 |
| Mar 6, 2026 | 223.11 | 227.62 | 218.01 | 219.50 | 219.50 | -1.62% | 1,818,066 |
| Mar 5, 2026 | 219.70 | 224.29 | 210.20 | 223.11 | 223.11 | 2.93% | 2,971,135 |
| Mar 4, 2026 | 206.00 | 217.95 | 204.77 | 216.75 | 216.75 | 3.01% | 2,704,385 |
| Mar 2, 2026 | 202.00 | 219.71 | 202.00 | 210.41 | 210.41 | -1.29% | 2,889,833 |
| Feb 27, 2026 | 220.00 | 221.25 | 212.10 | 213.15 | 213.15 | -2.96% | 1,818,934 |
| Feb 26, 2026 | 218.65 | 226.35 | 217.20 | 219.65 | 219.65 | 0.46% | 2,084,964 |
| Feb 25, 2026 | 230.00 | 231.15 | 217.20 | 218.65 | 218.65 | -4.06% | 3,558,245 |
| Feb 24, 2026 | 237.00 | 239.50 | 227.00 | 227.90 | 227.90 | -5.12% | 2,454,705 |
| Feb 23, 2026 | 245.00 | 256.10 | 238.10 | 240.20 | 240.20 | -1.21% | 2,548,253 |
| Feb 20, 2026 | 252.00 | 252.55 | 237.10 | 243.15 | 243.15 | -5.57% | 4,491,627 |
| Feb 19, 2026 | 258.75 | 265.80 | 256.10 | 257.50 | 252.00 | -0.94% | 1,685,583 |
| Feb 18, 2026 | 255.50 | 261.90 | 247.25 | 259.95 | 254.40 | 3.03% | 2,182,414 |
| Feb 17, 2026 | 249.45 | 256.00 | 245.35 | 252.30 | 246.91 | 1.84% | 1,600,692 |
| Feb 16, 2026 | 254.00 | 254.00 | 246.45 | 247.75 | 242.46 | -2.52% | 1,410,298 |
| Feb 13, 2026 | 265.00 | 266.80 | 252.45 | 254.15 | 248.72 | -7.18% | 3,168,445 |
| Feb 12, 2026 | 283.00 | 285.00 | 271.55 | 273.80 | 267.95 | -4.05% | 1,614,550 |
| Feb 11, 2026 | 293.45 | 294.20 | 280.25 | 285.35 | 279.26 | -2.63% | 1,377,205 |
| Feb 10, 2026 | 297.00 | 297.00 | 292.10 | 293.05 | 286.79 | 0.03% | 462,698 |
| Feb 9, 2026 | 295.00 | 295.00 | 291.00 | 292.95 | 286.69 | 0.90% | 525,868 |
| Feb 6, 2026 | 297.80 | 297.80 | 289.70 | 290.35 | 284.15 | -2.83% | 673,210 |
| Feb 5, 2026 | 304.60 | 304.85 | 297.10 | 298.80 | 292.42 | -1.90% | 614,098 |
| Feb 4, 2026 | 309.00 | 310.50 | 301.75 | 304.60 | 298.09 | -1.66% | 1,303,059 |
| Feb 3, 2026 | 319.70 | 320.00 | 309.00 | 309.75 | 303.13 | 1.59% | 822,933 |
| Feb 2, 2026 | 310.00 | 311.05 | 303.05 | 304.90 | 298.39 | -1.87% | 896,176 |
| Feb 1, 2026 | 322.00 | 322.00 | 304.40 | 310.70 | 304.06 | -2.86% | 343,228 |
| Jan 30, 2026 | 317.40 | 323.25 | 315.25 | 319.85 | 313.02 | 0.33% | 331,109 |
| Jan 29, 2026 | 319.00 | 322.50 | 315.00 | 318.80 | 311.99 | -0.36% | 450,510 |
| Jan 28, 2026 | 312.00 | 324.00 | 311.20 | 319.95 | 313.12 | 2.55% | 283,823 |
| Jan 27, 2026 | 312.60 | 315.00 | 308.40 | 312.00 | 305.34 | -0.51% | 340,529 |
| Jan 23, 2026 | 315.65 | 315.65 | 308.50 | 313.60 | 306.90 | 0.22% | 477,777 |
| Jan 22, 2026 | 312.55 | 316.80 | 307.40 | 312.90 | 306.22 | 0.84% | 704,628 |
| Jan 21, 2026 | 314.00 | 315.30 | 306.10 | 310.30 | 303.67 | -2.25% | 651,331 |
| Jan 20, 2026 | 319.35 | 328.90 | 314.10 | 317.45 | 310.67 | -0.78% | 1,838,157 |
| Jan 19, 2026 | 324.80 | 324.80 | 316.15 | 319.95 | 313.12 | -1.98% | 447,542 |
| Jan 16, 2026 | 320.00 | 334.80 | 317.20 | 326.40 | 319.43 | 2.00% | 1,350,930 |
| Jan 14, 2026 | 322.05 | 322.65 | 316.25 | 320.00 | 313.17 | -0.64% | 650,761 |
| Jan 13, 2026 | 314.70 | 323.55 | 307.10 | 322.05 | 315.17 | 3.40% | 1,438,351 |