Firstsource Solutions Limited FSL
NSE · India · Commercial Services
INR 250.40-5.40 (-2.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 255.80 | +2.77% | INR 248.90 | INR 270.70 | INR 248.90 | 6.66M |
| 2026-09-29 | INR 248.90 | -2.77% | INR 256.00 | INR 257.00 | INR 248.00 | 406.76K |
| 2026-09-28 | INR 256.00 | -1.33% | INR 260.50 | INR 260.55 | INR 255.05 | 400.59K |
| 2026-09-25 | INR 259.45 | -1.03% | INR 262.15 | INR 264.95 | INR 257.35 | 417.27K |
| 2026-09-24 | INR 262.15 | -2.13% | INR 267.85 | INR 267.95 | INR 261.00 | 468.35K |
| 2026-09-23 | INR 267.85 | -0.61% | INR 267.00 | INR 271.75 | INR 267.00 | 443.07K |
| 2026-09-22 | INR 269.50 | +0.02% | INR 270.30 | INR 274.80 | INR 268.30 | 407.26K |
| 2026-09-21 | INR 269.45 | -1.46% | INR 272.05 | INR 272.75 | INR 268.15 | 331.53K |
| 2026-09-18 | INR 273.45 | +0.13% | INR 272.00 | INR 275.50 | INR 269.40 | 1.24M |
| 2026-09-17 | INR 273.10 | -1.67% | INR 276.40 | INR 276.40 | INR 271.00 | 1.22M |
| 2026-09-16 | INR 277.75 | -1.98% | INR 278.00 | INR 280.95 | INR 268.50 | 4.44M |
| 2026-09-15 | INR 283.35 | +14.44% | INR 250.15 | INR 292.00 | INR 250.15 | 33.93M |
| 2026-09-14 | INR 247.60 | 0.00% | INR 247.60 | INR 247.60 | INR 247.60 | 0 |
| 2026-09-11 | INR 247.60 | -1.49% | INR 250.85 | INR 251.00 | INR 246.65 | 557.94K |
| 2026-09-10 | INR 251.35 | -1.33% | INR 254.95 | INR 257.35 | INR 250.30 | 332.03K |
| 2026-09-09 | INR 254.75 | -1.18% | INR 258.00 | INR 258.00 | INR 254.15 | 318.35K |
| 2026-09-08 | INR 257.80 | -0.69% | INR 261.00 | INR 261.00 | INR 256.50 | 339.12K |
| 2026-09-07 | INR 259.60 | -1.82% | INR 265.05 | INR 266.00 | INR 256.85 | 821.09K |
| 2026-09-04 | INR 264.40 | -0.34% | INR 265.60 | INR 273.85 | INR 263.75 | 942.73K |
| 2026-09-03 | INR 265.30 | -1.89% | INR 270.15 | INR 270.80 | INR 262.75 | 758.83K |
| 2026-09-02 | INR 270.40 | +1.65% | INR 263.80 | INR 272.00 | INR 262.20 | 674.37K |
| 2026-09-01 | INR 266.00 | +0.45% | INR 264.70 | INR 267.10 | INR 257.00 | 1.36M |
| 2026-08-31 | INR 264.80 | -1.67% | INR 269.40 | INR 270.00 | INR 261.60 | 734.78K |
| 2026-08-28 | INR 269.30 | +0.30% | INR 268.50 | INR 272.85 | INR 268.00 | 683.32K |
| 2026-08-27 | INR 268.50 | -0.57% | INR 271.00 | INR 272.50 | INR 267.55 | 502.49K |
| 2026-08-26 | INR 270.05 | -1.94% | INR 275.80 | INR 278.00 | INR 268.95 | 913.63K |
| 2026-08-25 | INR 275.40 | +1.06% | INR 272.80 | INR 276.65 | INR 269.30 | 775.81K |
| 2026-08-24 | INR 272.50 | -1.29% | INR 276.10 | INR 278.70 | INR 271.20 | 503.99K |
| 2026-08-21 | INR 276.05 | +1.40% | INR 272.20 | INR 276.45 | INR 270.00 | 1.04M |
| 2026-08-20 | INR 272.25 | -0.29% | INR 275.75 | INR 277.75 | INR 271.10 | 1.16M |
| 2026-08-19 | INR 273.05 | +3.49% | INR 265.95 | INR 274.65 | INR 263.10 | 2.92M |
| 2026-08-18 | INR 263.85 | -1.46% | INR 267.60 | INR 268.45 | INR 263.15 | 767.19K |
| 2026-08-17 | INR 267.75 | +0.24% | INR 266.95 | INR 269.70 | INR 265.60 | 557.87K |
| 2026-08-14 | INR 267.10 | -1.87% | INR 273.65 | INR 273.65 | INR 266.10 | 793.59K |
| 2026-08-13 | INR 272.20 | -0.84% | INR 277.00 | INR 277.00 | INR 271.00 | 655.19K |
| 2026-08-12 | INR 274.50 | -1.82% | INR 280.65 | INR 280.65 | INR 272.25 | 1.86M |
| 2026-08-11 | INR 279.60 | -0.04% | INR 281.00 | INR 284.30 | INR 275.90 | 2.25M |
| 2026-08-10 | INR 279.70 | -0.05% | INR 280.00 | INR 281.00 | INR 272.70 | 2.64M |
| 2026-08-07 | INR 279.85 | -4.80% | INR 285.00 | INR 289.55 | INR 275.00 | 9.19M |
| 2026-08-06 | INR 293.95 | -13.40% | INR 339.00 | INR 339.00 | INR 280.30 | 24.12M |
| 2026-08-05 | INR 339.45 | +2.65% | INR 332.00 | INR 341.90 | INR 328.00 | 3.53M |
| 2026-08-04 | INR 330.70 | +1.96% | INR 324.35 | INR 333.75 | INR 318.65 | 3.49M |
| 2026-08-03 | INR 324.35 | +7.36% | INR 304.00 | INR 330.95 | INR 304.00 | 10.05M |
| 2026-07-31 | INR 302.12 | +0.83% | INR 295.95 | INR 304.10 | INR 286.05 | 6.32M |
| 2026-07-30 | INR 299.62 | +2.06% | INR 289.99 | INR 302.00 | INR 287.43 | 6.78M |
| 2026-07-29 | INR 293.58 | +11.60% | INR 266.00 | INR 298.50 | INR 266.00 | 49.40M |
| 2026-07-28 | INR 263.06 | +0.32% | INR 263.99 | INR 270.00 | INR 261.51 | 2.92M |
| 2026-07-27 | INR 262.23 | +3.41% | INR 256.00 | INR 264.13 | INR 255.77 | 1.16M |
| 2026-07-24 | INR 253.58 | -0.92% | INR 253.00 | INR 257.50 | INR 251.10 | 710.62K |
| 2026-07-23 | INR 255.94 | -3.08% | INR 261.15 | INR 262.42 | INR 255.37 | 584.25K |
| 2026-07-22 | INR 264.06 | -0.75% | INR 267.40 | INR 267.40 | INR 261.74 | 512.01K |
| 2026-07-21 | INR 266.05 | -0.23% | INR 266.90 | INR 272.00 | INR 265.50 | 680.46K |
| 2026-07-20 | INR 266.65 | +0.10% | INR 263.70 | INR 269.00 | INR 262.90 | 731.56K |
| 2026-07-17 | INR 266.38 | +0.35% | INR 265.94 | INR 269.91 | INR 261.00 | 865.71K |
| 2026-07-16 | INR 265.44 | +1.37% | INR 262.40 | INR 271.20 | INR 261.00 | 1.67M |
| 2026-07-15 | INR 261.84 | -0.87% | INR 263.00 | INR 267.22 | INR 259.58 | 967.09K |
| 2026-07-14 | INR 264.15 | -0.34% | INR 264.00 | INR 274.01 | INR 262.86 | 3.35M |
| 2026-07-13 | INR 265.06 | +2.06% | INR 257.00 | INR 267.65 | INR 253.60 | 2.29M |
| 2026-07-10 | INR 259.71 | +6.90% | INR 246.70 | INR 261.32 | INR 246.05 | 3.45M |
| 2026-07-09 | INR 242.94 | +2.42% | INR 237.75 | INR 245.45 | INR 237.55 | 684.76K |
| 2026-07-08 | INR 237.19 | -2.69% | INR 241.85 | INR 248.39 | INR 236.16 | 951.70K |
| 2026-07-07 | INR 243.75 | -2.23% | INR 249.50 | INR 250.00 | INR 243.01 | 672.24K |
| 2026-07-06 | INR 249.32 | +3.74% | INR 240.02 | INR 250.77 | INR 237.05 | 2.59M |
| 2026-07-03 | INR 240.33 | +0.66% | INR 239.15 | INR 247.00 | INR 238.72 | 1.85M |
| 2026-07-02 | INR 238.75 | +3.94% | INR 232.60 | INR 241.99 | INR 231.05 | 2.93M |
| 2026-07-01 | INR 229.69 | +0.54% | INR 229.40 | INR 237.80 | INR 228.70 | 1.38M |
| 2026-06-30 | INR 228.45 | -2.93% | INR 235.60 | INR 236.90 | INR 227.20 | 1.59M |
| 2026-06-29 | INR 235.35 | -3.33% | INR 241.00 | INR 243.60 | INR 233.00 | 1.29M |
| 2026-06-26 | INR 243.45 | 0.00% | INR 243.45 | INR 243.45 | INR 243.45 | 0 |
| 2026-06-25 | INR 243.45 | -0.23% | INR 246.20 | INR 246.80 | INR 241.70 | 581.84K |
| 2026-06-24 | INR 244.00 | +0.68% | INR 242.00 | INR 249.30 | INR 239.05 | 1.25M |
| 2026-06-23 | INR 242.35 | -0.80% | INR 244.95 | INR 245.30 | INR 241.30 | 571.81K |
| 2026-06-22 | INR 244.30 | -0.16% | INR 246.00 | INR 247.85 | INR 242.00 | 748.08K |
| 2026-06-19 | INR 244.70 | +1.96% | INR 237.90 | INR 245.90 | INR 233.15 | 1.65M |
| 2026-06-18 | INR 240.00 | -1.58% | INR 245.20 | INR 245.20 | INR 238.00 | 1.01M |
| 2026-06-17 | INR 243.85 | +0.35% | INR 243.45 | INR 246.95 | INR 242.30 | 1.04M |
| 2026-06-16 | INR 243.00 | -1.44% | INR 247.00 | INR 248.20 | INR 242.05 | 1.42M |
| 2026-06-15 | INR 246.55 | -0.40% | INR 252.95 | INR 254.40 | INR 245.40 | 1.65M |
| 2026-06-12 | INR 247.55 | +0.22% | INR 251.35 | INR 253.75 | INR 245.45 | 875.72K |
| 2026-06-11 | INR 247.00 | -1.30% | INR 249.00 | INR 250.90 | INR 243.35 | 776.43K |
| 2026-06-10 | INR 250.25 | -0.30% | INR 251.90 | INR 259.60 | INR 248.15 | 1.25M |
| 2026-06-09 | INR 251.00 | -0.40% | INR 253.05 | INR 254.85 | INR 248.20 | 1.31M |
| 2026-06-08 | INR 252.00 | -5.97% | INR 264.00 | INR 264.00 | INR 249.75 | 1.84M |
| 2026-06-05 | INR 268.00 | +0.90% | INR 267.00 | INR 271.80 | INR 262.65 | 1.35M |
| 2026-06-04 | INR 265.60 | -0.69% | INR 265.70 | INR 267.00 | INR 261.60 | 1.37M |
| 2026-06-03 | INR 267.45 | -1.22% | INR 270.70 | INR 270.70 | INR 261.60 | 1.16M |
| 2026-06-02 | INR 270.75 | +1.31% | INR 268.15 | INR 274.80 | INR 263.50 | 2.42M |
| 2026-06-01 | INR 267.25 | +1.72% | INR 261.75 | INR 272.00 | INR 260.00 | 2.21M |
| 2026-05-29 | INR 262.73 | -0.85% | INR 266.00 | INR 267.33 | INR 260.00 | 2.17M |
| 2026-05-28 | INR 264.97 | 0.00% | INR 264.97 | INR 264.97 | INR 264.97 | 0 |