Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 313.50
+0.60 (0.19%)
Jan 23, 2026, 3:10 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 312.55 | 316.80 | 307.40 | 312.90 | 312.90 | 0.84% | 704,628 |
| Jan 21, 2026 | 314.00 | 315.30 | 306.10 | 310.30 | 310.30 | -2.25% | 651,331 |
| Jan 20, 2026 | 319.35 | 328.90 | 314.10 | 317.45 | 317.45 | -0.78% | 1,838,157 |
| Jan 19, 2026 | 324.80 | 324.80 | 316.15 | 319.95 | 319.95 | -1.98% | 447,542 |
| Jan 16, 2026 | 320.00 | 334.80 | 317.20 | 326.40 | 326.40 | 2.00% | 1,350,930 |
| Jan 14, 2026 | 322.05 | 322.65 | 316.25 | 320.00 | 320.00 | -0.64% | 650,761 |
| Jan 13, 2026 | 314.70 | 323.55 | 307.10 | 322.05 | 322.05 | 3.40% | 1,438,351 |
| Jan 12, 2026 | 318.50 | 318.95 | 305.25 | 311.45 | 311.45 | -2.21% | 705,133 |
| Jan 9, 2026 | 330.20 | 330.95 | 317.25 | 318.50 | 318.50 | -4.12% | 729,830 |
| Jan 8, 2026 | 337.15 | 343.75 | 330.05 | 332.20 | 332.20 | -1.47% | 498,140 |
| Jan 7, 2026 | 336.10 | 340.50 | 335.00 | 337.15 | 337.15 | 0.45% | 390,154 |
| Jan 6, 2026 | 336.70 | 339.30 | 334.00 | 335.65 | 335.65 | -0.31% | 309,033 |
| Jan 5, 2026 | 340.60 | 343.20 | 335.65 | 336.70 | 336.70 | -1.13% | 296,414 |
| Jan 2, 2026 | 335.00 | 344.40 | 333.70 | 340.55 | 340.55 | 1.96% | 590,220 |
| Jan 1, 2026 | 337.95 | 337.95 | 332.40 | 334.00 | 334.00 | -0.54% | 218,260 |
| Dec 31, 2025 | 330.90 | 336.90 | 329.50 | 335.80 | 335.80 | 2.50% | 363,273 |
| Dec 30, 2025 | 340.00 | 340.00 | 325.35 | 327.60 | 327.60 | -3.68% | 1,865,152 |
| Dec 29, 2025 | 343.30 | 344.85 | 339.00 | 340.10 | 340.10 | -0.74% | 337,303 |
| Dec 26, 2025 | 350.05 | 351.00 | 341.30 | 342.65 | 342.65 | -2.21% | 344,095 |
| Dec 24, 2025 | 354.00 | 355.65 | 349.05 | 350.40 | 350.40 | -1.38% | 418,265 |
| Dec 23, 2025 | 356.25 | 357.80 | 350.10 | 355.30 | 355.30 | -0.27% | 621,973 |
| Dec 22, 2025 | 347.15 | 358.00 | 347.00 | 356.25 | 356.25 | 2.81% | 714,279 |
| Dec 19, 2025 | 345.25 | 348.00 | 341.20 | 346.50 | 346.50 | 1.21% | 406,485 |
| Dec 18, 2025 | 337.90 | 345.00 | 337.00 | 342.35 | 342.35 | 1.12% | 358,371 |
| Dec 17, 2025 | 340.95 | 342.70 | 337.75 | 338.55 | 338.55 | -1.23% | 248,121 |
| Dec 16, 2025 | 342.95 | 344.00 | 339.80 | 342.75 | 342.75 | -0.12% | 225,383 |
| Dec 15, 2025 | 343.25 | 344.00 | 339.25 | 343.15 | 343.15 | 0.72% | 194,564 |
| Dec 12, 2025 | 344.75 | 345.50 | 338.90 | 340.70 | 340.70 | 0.03% | 437,238 |
| Dec 11, 2025 | 338.10 | 341.50 | 335.50 | 340.60 | 340.60 | 0.74% | 190,117 |
| Dec 10, 2025 | 342.00 | 346.50 | 335.00 | 338.10 | 338.10 | -0.86% | 317,068 |
| Dec 9, 2025 | 337.00 | 344.00 | 332.00 | 341.05 | 341.05 | 0.78% | 623,438 |
| Dec 8, 2025 | 347.00 | 347.70 | 336.15 | 338.40 | 338.40 | -2.48% | 453,728 |
| Dec 5, 2025 | 351.00 | 353.50 | 346.00 | 347.00 | 347.00 | -1.00% | 412,110 |
| Dec 4, 2025 | 348.10 | 353.70 | 347.00 | 350.50 | 350.50 | 0.69% | 511,012 |
| Dec 3, 2025 | 345.50 | 351.70 | 344.05 | 348.10 | 348.10 | 0.84% | 486,402 |
| Dec 2, 2025 | 346.30 | 347.50 | 343.35 | 345.20 | 345.20 | -0.60% | 251,653 |
| Dec 1, 2025 | 346.05 | 350.00 | 344.80 | 347.30 | 347.30 | 0.43% | 350,423 |
| Nov 28, 2025 | 349.35 | 351.75 | 343.80 | 345.80 | 345.80 | -1.16% | 325,782 |
| Nov 27, 2025 | 353.35 | 354.90 | 347.05 | 349.85 | 349.85 | -0.78% | 343,354 |
| Nov 26, 2025 | 350.40 | 354.50 | 348.85 | 352.60 | 352.60 | 0.63% | 425,085 |
| Nov 25, 2025 | 344.00 | 352.00 | 342.30 | 350.40 | 350.40 | 2.49% | 785,721 |
| Nov 24, 2025 | 357.95 | 358.00 | 336.90 | 341.90 | 341.90 | -4.94% | 1,790,992 |
| Nov 21, 2025 | 356.00 | 361.80 | 347.80 | 359.65 | 359.65 | 0.77% | 881,128 |
| Nov 20, 2025 | 369.10 | 370.00 | 355.50 | 356.90 | 356.90 | -2.81% | 656,689 |
| Nov 19, 2025 | 357.25 | 371.75 | 356.25 | 367.20 | 367.20 | 2.34% | 2,511,186 |
| Nov 18, 2025 | 363.00 | 363.50 | 357.85 | 358.80 | 358.80 | -1.25% | 421,182 |
| Nov 17, 2025 | 365.00 | 365.75 | 361.65 | 363.35 | 363.35 | 0.18% | 414,895 |
| Nov 14, 2025 | 362.65 | 363.60 | 360.15 | 362.70 | 362.70 | -0.49% | 279,788 |
| Nov 13, 2025 | 366.50 | 370.00 | 361.00 | 364.50 | 364.50 | -0.50% | 780,479 |
| Nov 12, 2025 | 355.00 | 370.80 | 353.75 | 366.35 | 366.35 | 3.75% | 2,469,957 |