Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 351.00
+4.25 (1.23%)
Aug 29, 2025, 3:30 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 366.30 | 370.60 | 361.80 | 366.25 | 366.25 | -0.57% | 812,377 |
| Aug 8, 2025 | 370.00 | 371.00 | 363.60 | 368.35 | 368.35 | -0.41% | 1,335,812 |
| 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 |