Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 280.29
+11.69 (4.35%)
May 25, 2026, 3:30 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 272.00 | 280.42 | 266.02 | 279.62 | - | 4.10% | 2,695,490 |
| 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 |
| Apr 21, 2026 | 233.09 | 234.00 | 230.10 | 230.98 | 230.98 | -0.88% | 1,057,904 |
| Apr 20, 2026 | 239.44 | 240.38 | 231.45 | 233.04 | 233.04 | -2.61% | 2,066,646 |
| Apr 17, 2026 | 245.45 | 251.50 | 238.00 | 239.28 | 239.28 | -2.02% | 8,110,460 |
| Apr 16, 2026 | 223.00 | 254.68 | 222.99 | 244.22 | 244.22 | 10.83% | 70,448,630 |
| Apr 15, 2026 | 220.00 | 224.00 | 219.30 | 220.36 | 220.36 | 1.99% | 1,537,128 |
| Apr 13, 2026 | 216.00 | 217.71 | 213.36 | 216.05 | 216.05 | -1.97% | 706,545 |
| Apr 10, 2026 | 221.01 | 222.84 | 219.47 | 220.39 | 220.39 | 0.62% | 668,850 |
| Apr 9, 2026 | 224.00 | 224.18 | 218.00 | 219.04 | 219.04 | -1.51% | 1,257,383 |
| Apr 8, 2026 | 233.00 | 234.40 | 221.01 | 222.40 | 222.40 | -2.20% | 2,637,983 |
| Apr 7, 2026 | 223.58 | 229.50 | 220.51 | 227.40 | 227.40 | 1.71% | 1,122,386 |
| Apr 6, 2026 | 217.00 | 224.36 | 215.25 | 223.58 | 223.58 | 2.66% | 1,048,635 |
| Apr 2, 2026 | 205.82 | 218.80 | 205.82 | 217.78 | 217.78 | 1.34% | 1,018,472 |
| Apr 1, 2026 | 210.07 | 219.99 | 208.99 | 214.89 | 214.89 | 5.14% | 1,329,290 |
| Mar 30, 2026 | 211.01 | 211.80 | 203.15 | 204.39 | 204.39 | -3.98% | 1,325,745 |
| Mar 27, 2026 | 221.04 | 222.12 | 211.53 | 212.87 | 212.87 | -5.12% | 2,260,386 |
| Mar 25, 2026 | 218.00 | 224.95 | 218.00 | 224.36 | 224.36 | 3.85% | 1,393,066 |
| Mar 24, 2026 | 210.00 | 218.00 | 207.50 | 216.05 | 216.05 | 4.28% | 1,221,501 |
| Mar 23, 2026 | 215.00 | 215.00 | 204.15 | 207.18 | 207.18 | -4.51% | 916,616 |
| Mar 20, 2026 | 225.90 | 228.46 | 215.52 | 216.97 | 216.97 | -1.48% | 2,037,091 |
| Mar 19, 2026 | 222.62 | 226.00 | 218.35 | 220.22 | 220.22 | -3.29% | 772,927 |
| Mar 18, 2026 | 218.25 | 230.40 | 217.33 | 227.71 | 227.71 | 4.95% | 2,106,143 |
| Mar 17, 2026 | 218.35 | 220.11 | 214.24 | 216.98 | 216.98 | -0.34% | 598,739 |
| Mar 16, 2026 | 223.15 | 223.15 | 211.25 | 217.72 | 217.72 | -3.33% | 1,926,553 |
| Mar 13, 2026 | 222.00 | 228.42 | 217.55 | 225.21 | 225.21 | 1.42% | 1,675,608 |
| Mar 12, 2026 | 218.00 | 225.34 | 213.10 | 222.06 | 222.06 | 1.86% | 1,671,380 |
| Mar 11, 2026 | 215.00 | 222.19 | 210.34 | 218.00 | 218.00 | 1.98% | 1,613,322 |
| Mar 10, 2026 | 216.00 | 217.22 | 210.01 | 213.77 | 213.77 | 1.10% | 761,064 |