Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 281.80
+0.05 (0.02%)
Oct 16, 2026, 3:30 PM IST
Firstsource Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 283.05 | 292.35 | 280.45 | 281.80 | 281.80 | 0.02% | 1,536,150 |
| Oct 15, 2026 | 289.15 | 290.75 | 280.25 | 281.75 | 281.75 | -2.34% | 1,147,223 |
| Oct 14, 2026 | 291.00 | 300.00 | 285.55 | 288.50 | 288.50 | -1.11% | 5,287,237 |
| Oct 13, 2026 | 280.00 | 299.20 | 278.00 | 291.75 | 291.75 | 5.19% | 15,994,210 |
| Oct 12, 2026 | 268.90 | 278.50 | 268.90 | 277.35 | 277.35 | 3.45% | 1,678,015 |
| Oct 9, 2026 | 265.70 | 271.45 | 264.40 | 268.10 | 268.10 | 0.66% | 1,996,292 |
| Oct 8, 2026 | 263.00 | 282.85 | 260.10 | 266.35 | 266.35 | 2.76% | 19,362,338 |
| Oct 7, 2026 | 261.80 | 265.85 | 257.60 | 259.20 | 259.20 | -0.40% | 759,122 |
| Oct 6, 2026 | 258.65 | 262.00 | 256.55 | 260.25 | 260.25 | 1.11% | 666,701 |
| Oct 5, 2026 | 254.55 | 259.35 | 252.10 | 257.40 | 257.40 | 2.80% | 885,378 |
| Oct 1, 2026 | 254.50 | 255.00 | 247.00 | 250.40 | 250.40 | -2.11% | 646,270 |
| Sep 30, 2026 | 248.90 | 270.70 | 248.90 | 255.80 | 255.80 | 2.77% | 6,657,490 |
| Sep 29, 2026 | 256.00 | 257.00 | 248.00 | 248.90 | 248.90 | -2.77% | 406,764 |
| Sep 28, 2026 | 260.50 | 260.55 | 255.05 | 256.00 | 256.00 | -1.33% | 400,591 |
| Sep 25, 2026 | 262.15 | 264.95 | 257.35 | 259.45 | 259.45 | -1.03% | 417,268 |
| Sep 24, 2026 | 267.85 | 267.95 | 261.00 | 262.15 | 262.15 | -2.13% | 468,349 |
| Sep 23, 2026 | 267.00 | 271.75 | 267.00 | 267.85 | 267.85 | -0.61% | 443,067 |
| Sep 22, 2026 | 270.30 | 274.80 | 268.30 | 269.50 | 269.50 | 0.02% | 407,264 |
| Sep 21, 2026 | 272.05 | 272.75 | 268.15 | 269.45 | 269.45 | -1.46% | 331,530 |
| Sep 18, 2026 | 272.00 | 275.50 | 269.40 | 273.45 | 273.45 | 0.13% | 1,243,136 |
| Sep 17, 2026 | 276.40 | 276.40 | 271.00 | 273.10 | 273.10 | -1.67% | 1,215,172 |
| Sep 16, 2026 | 278.00 | 280.95 | 268.50 | 277.75 | 277.75 | -1.98% | 4,437,986 |
| Sep 15, 2026 | 250.15 | 292.00 | 250.15 | 283.35 | 283.35 | 14.44% | 33,931,358 |
| Sep 11, 2026 | 250.85 | 251.00 | 246.65 | 247.60 | 247.60 | -1.49% | 557,943 |
| Sep 10, 2026 | 254.95 | 257.35 | 250.30 | 251.35 | 251.35 | -1.33% | 332,027 |
| Sep 9, 2026 | 258.00 | 258.00 | 254.15 | 254.75 | 254.75 | -1.18% | 318,352 |
| Sep 8, 2026 | 261.00 | 261.00 | 256.50 | 257.80 | 257.80 | -0.69% | 339,117 |
| Sep 7, 2026 | 265.05 | 266.00 | 256.85 | 259.60 | 259.60 | -1.82% | 821,088 |
| 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% | 24,119,467 |