Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 240.33
+1.58 (0.66%)
Jul 3, 2026, 3:30 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 239.15 | 246.92 | 239.15 | 241.92 | - | 1.33% | 543,259 |
| Jul 2, 2026 | 232.60 | 241.99 | 231.05 | 238.75 | 238.75 | 3.94% | 2,930,870 |
| Jul 1, 2026 | 229.40 | 237.80 | 228.70 | 229.69 | 229.69 | 0.54% | 1,381,382 |
| Jun 30, 2026 | 235.60 | 236.90 | 227.20 | 228.45 | 228.45 | -2.93% | 1,594,824 |
| Jun 29, 2026 | 241.00 | 243.60 | 233.00 | 235.35 | 235.35 | -3.33% | 1,288,453 |
| Jun 25, 2026 | 246.20 | 246.80 | 241.70 | 243.45 | 243.45 | -0.23% | 581,841 |
| Jun 24, 2026 | 242.00 | 249.30 | 239.05 | 244.00 | 244.00 | 0.68% | 1,245,918 |
| Jun 23, 2026 | 244.95 | 245.30 | 241.30 | 242.35 | 242.35 | -0.80% | 571,814 |
| Jun 22, 2026 | 246.00 | 247.85 | 242.00 | 244.30 | 244.30 | -0.16% | 748,083 |
| Jun 19, 2026 | 237.90 | 245.90 | 233.15 | 244.70 | 244.70 | 1.96% | 1,649,089 |
| Jun 18, 2026 | 245.20 | 245.20 | 238.00 | 240.00 | 240.00 | -1.58% | 1,009,989 |
| Jun 17, 2026 | 243.45 | 246.95 | 242.30 | 243.85 | 243.85 | 0.35% | 1,036,303 |
| Jun 16, 2026 | 247.00 | 248.20 | 242.05 | 243.00 | 243.00 | -1.44% | 1,422,792 |
| Jun 15, 2026 | 252.95 | 254.40 | 245.40 | 246.55 | 246.55 | -0.40% | 1,654,643 |
| Jun 12, 2026 | 251.35 | 253.75 | 245.45 | 247.55 | 247.55 | 0.22% | 875,722 |
| Jun 11, 2026 | 249.00 | 250.90 | 243.35 | 247.00 | 247.00 | -1.30% | 776,428 |
| Jun 10, 2026 | 251.90 | 259.60 | 248.15 | 250.25 | 250.25 | -0.30% | 1,246,537 |
| Jun 9, 2026 | 253.05 | 254.85 | 248.20 | 251.00 | 251.00 | -0.40% | 1,313,527 |
| Jun 8, 2026 | 264.00 | 264.00 | 249.75 | 252.00 | 252.00 | -5.97% | 1,841,941 |
| Jun 5, 2026 | 267.00 | 271.80 | 262.65 | 268.00 | 268.00 | 0.90% | 1,349,712 |
| Jun 4, 2026 | 265.70 | 267.00 | 261.60 | 265.60 | 265.60 | -0.69% | 1,372,730 |
| Jun 3, 2026 | 270.70 | 270.70 | 261.60 | 267.45 | 267.45 | -1.22% | 1,159,778 |
| Jun 2, 2026 | 268.15 | 274.80 | 263.50 | 270.75 | 270.75 | 1.31% | 2,423,160 |
| Jun 1, 2026 | 261.75 | 272.00 | 260.00 | 267.25 | 267.25 | 1.72% | 2,211,736 |
| May 29, 2026 | 266.00 | 267.33 | 260.00 | 262.73 | 262.73 | -0.85% | 2,166,762 |
| May 27, 2026 | 275.50 | 276.34 | 263.17 | 264.97 | 264.97 | -4.59% | 2,606,791 |
| May 26, 2026 | 281.09 | 281.09 | 273.55 | 277.72 | 277.72 | -0.92% | 3,694,936 |
| May 25, 2026 | 272.00 | 282.05 | 266.02 | 280.29 | 280.29 | 4.35% | 5,975,700 |
| May 22, 2026 | 254.20 | 272.00 | 251.00 | 268.60 | 268.60 | 5.84% | 6,791,378 |
| May 21, 2026 | 250.00 | 257.39 | 248.50 | 253.77 | 253.77 | 2.61% | 2,652,448 |
| May 20, 2026 | 241.00 | 249.29 | 236.51 | 247.32 | 247.32 | 2.17% | 2,519,298 |
| May 19, 2026 | 235.01 | 252.50 | 235.01 | 242.06 | 242.06 | 3.48% | 6,806,456 |
| May 18, 2026 | 236.00 | 236.42 | 225.10 | 233.92 | 233.92 | -1.55% | 1,954,879 |
| May 15, 2026 | 242.85 | 244.37 | 235.15 | 237.60 | 237.60 | -0.93% | 1,806,050 |
| May 14, 2026 | 244.05 | 264.40 | 237.91 | 239.83 | 239.83 | -1.22% | 11,299,080 |
| May 13, 2026 | 249.09 | 251.90 | 241.40 | 242.80 | 242.80 | -2.53% | 2,164,731 |
| May 12, 2026 | 260.95 | 262.70 | 245.25 | 249.09 | 249.09 | -4.55% | 3,202,653 |
| May 11, 2026 | 271.41 | 272.42 | 259.60 | 260.96 | 260.96 | -4.85% | 8,862,707 |
| May 8, 2026 | 235.18 | 280.85 | 234.01 | 274.26 | 274.26 | 16.62% | 85,477,450 |
| May 7, 2026 | 246.74 | 249.80 | 234.25 | 235.18 | 235.18 | -3.38% | 6,191,653 |
| May 6, 2026 | 222.10 | 245.00 | 216.16 | 243.41 | 243.41 | 11.33% | 24,452,740 |
| May 5, 2026 | 215.53 | 219.89 | 214.50 | 218.63 | 218.63 | 1.44% | 1,310,226 |
| May 4, 2026 | 215.01 | 218.95 | 213.21 | 215.53 | 215.53 | 0.74% | 1,183,414 |
| Apr 30, 2026 | 214.48 | 217.19 | 213.00 | 213.94 | 213.94 | -0.25% | 1,617,826 |
| Apr 29, 2026 | 213.95 | 218.00 | 212.50 | 214.48 | 214.48 | 1.16% | 1,345,274 |
| Apr 28, 2026 | 215.88 | 216.51 | 211.50 | 212.03 | 212.03 | -0.99% | 1,267,841 |
| Apr 27, 2026 | 210.30 | 215.67 | 209.89 | 214.15 | 214.15 | 2.33% | 2,180,005 |
| Apr 24, 2026 | 224.96 | 225.20 | 208.50 | 209.27 | 209.27 | -7.00% | 3,788,713 |
| Apr 23, 2026 | 225.00 | 227.00 | 221.20 | 225.01 | 225.01 | 0.30% | 1,843,990 |
| Apr 22, 2026 | 230.10 | 232.00 | 219.30 | 224.34 | 224.34 | -2.87% | 8,492,744 |