Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 351.60
-3.50 (-0.99%)
Sep 26, 2025, 3:29 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 356.65 | 357.40 | 348.10 | 351.60 | 351.60 | -0.99% | 1,532,175 |
| 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 |
| 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 |