Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 218.63
+3.10 (1.44%)
May 5, 2026, 3:29 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 215.53 | 217.40 | 214.81 | 215.28 | - | -0.12% | 6,976 |
| 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% | 70,448,634 |
| 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 |
| Mar 9, 2026 | 212.01 | 216.50 | 210.12 | 211.45 | 211.45 | -3.67% | 1,048,461 |
| Mar 6, 2026 | 223.11 | 227.62 | 218.01 | 219.50 | 219.50 | -1.62% | 1,818,066 |
| Mar 5, 2026 | 219.70 | 224.29 | 210.20 | 223.11 | 223.11 | 2.93% | 2,971,135 |
| Mar 4, 2026 | 206.00 | 217.95 | 204.77 | 216.75 | 216.75 | 3.01% | 2,704,385 |
| Mar 2, 2026 | 202.00 | 219.71 | 202.00 | 210.41 | 210.41 | -1.29% | 2,889,833 |
| Feb 27, 2026 | 220.00 | 221.25 | 212.10 | 213.15 | 213.15 | -2.96% | 1,818,934 |
| Feb 26, 2026 | 218.65 | 226.35 | 217.20 | 219.65 | 219.65 | 0.46% | 2,084,964 |
| Feb 25, 2026 | 230.00 | 231.15 | 217.20 | 218.65 | 218.65 | -4.06% | 3,558,245 |
| Feb 24, 2026 | 237.00 | 239.50 | 227.00 | 227.90 | 227.90 | -5.12% | 2,454,705 |
| Feb 23, 2026 | 245.00 | 256.10 | 238.10 | 240.20 | 240.20 | -1.21% | 2,548,253 |
| Feb 20, 2026 | 252.00 | 252.55 | 237.10 | 243.15 | 243.15 | -5.57% | 4,491,627 |
| Feb 19, 2026 | 258.75 | 265.80 | 256.10 | 257.50 | 252.00 | -0.94% | 1,685,583 |
| Feb 18, 2026 | 255.50 | 261.90 | 247.25 | 259.95 | 254.40 | 3.03% | 2,182,414 |
| Feb 17, 2026 | 249.45 | 256.00 | 245.35 | 252.30 | 246.91 | 1.84% | 1,600,692 |