Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 253.02
-2.92 (-1.14%)
Jul 24, 2026, 3:30 PM IST
Firstsource Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |