Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Firstsource Solutions Limited (FSL) Historical Prices

IN:FSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026317.80318.95288.00294.45294.45-3.88%299,7651.73
Oct 29, 2026306.75311.50303.10306.35306.35-0.50%109,3180.62
Oct 28, 2026296.00309.60293.25307.90307.90+2.84%191,7081.06
Oct 27, 2026293.35300.70290.65299.40299.40+2.48%59,4960.32
Oct 26, 2026289.25294.25284.25292.15292.15+0.64%68,2510.31
Oct 23, 2026292.35296.25281.05290.30290.30+0.38%109,6540.50
Oct 22, 2026287.00290.70279.35289.20289.20+1.83%70,1270.32
Oct 21, 2026279.55286.85275.80284.00284.00+3.03%71,8370.33
Oct 20, 2026275.65284.05275.10275.65275.65+0.00%00.00
Oct 19, 2026283.40284.05275.10275.65275.65-2.13%29,7500.13
Oct 16, 2026282.10292.10280.80281.65281.65-0.14%109,6990.50
Oct 15, 2026289.50290.20281.00282.05282.05-2.08%75,5490.34
Oct 14, 2026291.00300.25285.95288.05288.05-1.25%260,3931.20
Oct 13, 2026279.45299.10278.35291.70291.70+5.17%853,6014.14
Oct 12, 2026268.60278.50268.60277.35277.35+3.24%487,7442.43
Oct 09, 2026265.55271.45264.95268.65268.65+0.88%112,2310.56
Oct 08, 2026262.00282.75260.80266.30266.30+2.68%1,330,4407.25
Oct 07, 2026261.65265.60257.85259.35259.35-0.23%27,6090.15
Oct 06, 2026262.40262.40257.00259.95259.95+1.05%21,2690.11
Oct 05, 2026252.90259.00252.00257.25257.25+2.61%82,0510.44
Oct 02, 2026250.70255.70247.00250.70250.70+0.00%00.00
Oct 01, 2026255.70255.70247.00250.70250.70-1.96%31,6850.16
Sep 30, 2026248.35270.90248.35255.70255.70+2.46%442,0032.36
Sep 29, 2026255.15255.15248.00249.55249.55-2.58%32,4550.17
Sep 28, 2026260.10260.10255.70256.15256.15-1.35%22,7630.12
Sep 25, 2026263.95263.95257.65259.65259.65-1.12%66,5920.35
Sep 24, 2026267.05267.85261.00262.60262.60-1.85%23,8890.12
Sep 23, 2026266.75271.75266.75267.55267.55-0.72%37,0690.19
Sep 22, 2026269.90274.95268.65269.50269.50+0.00%39,7420.21
Sep 21, 2026271.75272.65268.20269.50269.50-1.53%36,8490.19
Sep 18, 2026273.00275.20269.20273.70273.70+0.24%49,8710.26
Sep 17, 2026275.90276.40271.00273.05273.05-1.71%61,9030.32
Sep 16, 2026277.15280.95268.60277.80277.80-2.17%303,1581.60
Sep 15, 2026247.75292.15247.75283.95283.95+14.63%1,417,0308.46
Sep 14, 2026247.70251.00246.95247.70247.70+0.00%00.00
Sep 11, 2026250.05251.00246.95247.70247.70-1.67%76,6330.45
Sep 10, 2026254.65256.80250.55251.90251.90-1.14%36,1420.21
Sep 09, 2026257.85257.85254.20254.80254.80-1.18%38,8970.22
Sep 08, 2026259.65259.65256.50257.85257.85-0.69%21,3860.12
Sep 07, 2026267.60267.60257.00259.65259.65-1.78%42,9130.25
Sep 04, 2026267.90273.90264.00264.35264.35+0.08%57,5120.33
Sep 03, 2026270.95270.95263.20264.15264.15-2.17%93,2800.54
Sep 02, 2026264.45272.00262.35270.00270.00+1.73%30,9880.18
Sep 01, 2026264.05267.00257.10265.40265.40+0.25%90,3570.52
Aug 31, 2026266.85269.35261.90264.75264.75-1.71%46,7380.27
Aug 28, 2026268.05272.80268.00269.35269.35+0.30%66,8480.38
Aug 27, 2026270.05272.15267.95268.55268.55-0.57%51,9730.29
Aug 26, 2026275.40277.85268.75270.10270.10-1.92%34,4450.19
Aug 25, 2026272.15276.75269.50275.40275.40+1.01%51,2020.29
Aug 24, 2026279.95279.95271.85272.65272.65-1.21%40,8330.23