Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 264.40
-0.90 (-0.34%)
Sep 4, 2026, 3:30 PM IST
Firstsource Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 265.60 | 273.85 | 263.75 | 264.40 | 264.40 | -0.34% | 942,732 |
| Sep 3, 2026 | 270.15 | 270.80 | 262.75 | 265.30 | 265.30 | -1.89% | 758,826 |
| Sep 2, 2026 | 263.80 | 272.00 | 262.20 | 270.40 | 270.40 | 1.65% | 674,372 |
| Sep 1, 2026 | 264.70 | 267.10 | 257.00 | 266.00 | 266.00 | 0.45% | 1,357,079 |
| Aug 31, 2026 | 269.40 | 270.00 | 261.60 | 264.80 | 264.80 | -1.67% | 734,778 |
| Aug 28, 2026 | 268.50 | 272.85 | 268.00 | 269.30 | 269.30 | 0.30% | 683,316 |
| Aug 27, 2026 | 271.00 | 272.50 | 267.55 | 268.50 | 268.50 | -0.57% | 502,488 |
| Aug 26, 2026 | 275.80 | 278.00 | 268.95 | 270.05 | 270.05 | -1.94% | 913,632 |
| Aug 25, 2026 | 272.80 | 276.65 | 269.30 | 275.40 | 275.40 | 1.06% | 775,808 |
| Aug 24, 2026 | 276.10 | 278.70 | 271.20 | 272.50 | 272.50 | -1.29% | 503,988 |
| Aug 21, 2026 | 272.20 | 276.45 | 270.00 | 276.05 | 276.05 | 1.40% | 1,035,119 |
| Aug 20, 2026 | 275.75 | 277.75 | 271.10 | 272.25 | 272.25 | -0.29% | 1,163,379 |
| Aug 19, 2026 | 265.95 | 274.65 | 263.10 | 273.05 | 273.05 | 3.49% | 2,921,585 |
| Aug 18, 2026 | 267.60 | 268.45 | 263.15 | 263.85 | 263.85 | -1.46% | 767,189 |
| Aug 17, 2026 | 266.95 | 269.70 | 265.60 | 267.75 | 267.75 | 0.24% | 557,871 |
| Aug 14, 2026 | 273.65 | 273.65 | 266.10 | 267.10 | 267.10 | -1.87% | 793,587 |
| Aug 13, 2026 | 277.00 | 277.00 | 271.00 | 272.20 | 272.20 | -0.84% | 655,190 |
| Aug 12, 2026 | 280.65 | 280.65 | 272.25 | 274.50 | 274.50 | -1.82% | 1,861,664 |
| Aug 11, 2026 | 281.00 | 284.30 | 275.90 | 279.60 | 279.60 | -0.04% | 2,249,644 |
| Aug 10, 2026 | 280.00 | 281.00 | 272.70 | 279.70 | 279.70 | -0.05% | 2,638,873 |
| Aug 7, 2026 | 285.00 | 289.55 | 275.00 | 279.85 | 279.85 | -4.80% | 9,187,334 |
| Aug 6, 2026 | 339.00 | 339.00 | 280.30 | 293.95 | 293.95 | -13.40% | 24,119,460 |
| Aug 5, 2026 | 332.00 | 341.90 | 328.00 | 339.45 | 339.45 | 2.65% | 3,534,168 |
| Aug 4, 2026 | 324.35 | 333.75 | 318.65 | 330.70 | 330.70 | 1.96% | 3,491,149 |
| Aug 3, 2026 | 304.00 | 330.95 | 304.00 | 324.35 | 324.35 | 7.36% | 10,047,629 |
| Jul 31, 2026 | 295.95 | 304.10 | 286.05 | 302.12 | 302.12 | 0.83% | 6,319,776 |
| Jul 30, 2026 | 289.99 | 302.00 | 287.43 | 299.62 | 299.62 | 2.06% | 6,781,087 |
| Jul 29, 2026 | 266.00 | 298.50 | 266.00 | 293.58 | 293.58 | 11.60% | 49,403,727 |
| Jul 28, 2026 | 263.99 | 270.00 | 261.51 | 263.06 | 263.06 | 0.32% | 2,915,553 |
| Jul 27, 2026 | 256.00 | 264.13 | 255.77 | 262.23 | 262.23 | 3.41% | 1,162,441 |
| Jul 24, 2026 | 253.00 | 257.50 | 251.10 | 253.58 | 253.58 | -0.92% | 710,618 |
| Jul 23, 2026 | 261.15 | 262.42 | 255.37 | 255.94 | 255.94 | -3.08% | 584,245 |
| Jul 22, 2026 | 267.40 | 267.40 | 261.74 | 264.06 | 264.06 | -0.75% | 512,006 |
| Jul 21, 2026 | 266.90 | 272.00 | 265.50 | 266.05 | 266.05 | -0.23% | 680,461 |
| Jul 20, 2026 | 263.70 | 269.00 | 262.90 | 266.65 | 266.65 | 0.10% | 731,559 |
| Jul 17, 2026 | 265.94 | 269.91 | 261.00 | 266.38 | 266.38 | 0.35% | 865,712 |
| Jul 16, 2026 | 262.40 | 271.20 | 261.00 | 265.44 | 265.44 | 1.37% | 1,672,358 |
| Jul 15, 2026 | 263.00 | 267.22 | 259.58 | 261.84 | 261.84 | -0.87% | 967,091 |
| Jul 14, 2026 | 264.00 | 274.01 | 262.86 | 264.15 | 264.15 | -0.34% | 3,347,876 |
| Jul 13, 2026 | 257.00 | 267.65 | 253.60 | 265.06 | 265.06 | 2.06% | 2,290,020 |
| Jul 10, 2026 | 246.70 | 261.32 | 246.05 | 259.71 | 259.71 | 6.90% | 3,448,060 |
| Jul 9, 2026 | 237.75 | 245.45 | 237.55 | 242.94 | 242.94 | 2.42% | 684,759 |
| Jul 8, 2026 | 241.85 | 248.39 | 236.16 | 237.19 | 237.19 | -2.69% | 951,697 |
| Jul 7, 2026 | 249.50 | 250.00 | 243.01 | 243.75 | 243.75 | -2.23% | 672,240 |
| Jul 6, 2026 | 240.02 | 250.77 | 237.05 | 249.32 | 249.32 | 3.74% | 2,591,934 |
| Jul 3, 2026 | 239.15 | 247.00 | 238.72 | 240.33 | 240.33 | 0.66% | 1,852,507 |
| 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 |