Firstsource Solutions Limited (NSE:FSL)
India · Delayed Price · Currency is INR 289.15
-1.25 (-0.43%)
Nov 5, 2026, 3:29 PM IST
Firstsource Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 294.35 | 297.95 | 288.30 | 289.15 | 289.15 | -0.43% | 1,015,480 |
| Nov 4, 2026 | 289.05 | 293.00 | 285.70 | 290.40 | 290.40 | 0.48% | 626,802 |
| Nov 3, 2026 | 296.00 | 296.90 | 285.25 | 289.00 | 289.00 | -1.87% | 619,558 |
| Nov 2, 2026 | 292.90 | 300.75 | 281.15 | 294.50 | 294.50 | 0.55% | 1,110,238 |
| Oct 30, 2026 | 317.00 | 319.00 | 288.00 | 292.90 | 292.90 | -4.42% | 4,477,967 |
| Oct 29, 2026 | 306.15 | 311.50 | 303.10 | 306.45 | 306.45 | -0.49% | 1,448,971 |
| Oct 28, 2026 | 295.00 | 309.80 | 293.15 | 307.95 | 307.95 | 3.08% | 2,308,924 |
| Oct 27, 2026 | 293.00 | 300.70 | 290.20 | 298.75 | 298.75 | 2.22% | 1,255,768 |
| Oct 26, 2026 | 286.50 | 294.35 | 284.10 | 292.25 | 292.25 | 0.64% | 971,176 |
| Oct 23, 2026 | 292.00 | 296.35 | 280.80 | 290.40 | 290.40 | 0.35% | 3,158,537 |
| Oct 22, 2026 | 284.00 | 291.00 | 279.10 | 289.40 | 289.40 | 1.81% | 1,702,602 |
| Oct 21, 2026 | 276.00 | 286.95 | 275.80 | 284.25 | 284.25 | 3.06% | 2,570,717 |
| Oct 19, 2026 | 283.00 | 284.20 | 274.80 | 275.80 | 275.80 | -2.13% | 508,601 |
| Oct 16, 2026 | 283.05 | 292.35 | 280.45 | 281.80 | 281.80 | 0.02% | 1,537,147 |
| 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 |