Firstsource Solutions Limited (BOM:532809)
India
· Delayed Price · Currency is INR 350.85
+2.80 (0.80%)
At close: Dec 4, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.00 | 352.95 | 346.05 | 347.05 | 347.05 | -1.08% | 18,975 |
| Dec 4, 2025 | 348.00 | 353.50 | 347.25 | 350.85 | 350.85 | 0.80% | 15,562 |
| Dec 3, 2025 | 345.00 | 351.35 | 344.30 | 348.05 | 348.05 | 0.88% | 13,186 |
| Dec 2, 2025 | 347.25 | 347.25 | 343.55 | 345.00 | 345.00 | -0.66% | 15,848 |
| Dec 1, 2025 | 340.85 | 350.00 | 340.85 | 347.30 | 347.30 | 0.74% | 8,242 |
| Nov 28, 2025 | 345.15 | 351.45 | 343.55 | 344.75 | 344.75 | -1.44% | 9,896 |
| Nov 27, 2025 | 353.00 | 354.85 | 347.05 | 349.80 | 349.80 | -0.91% | 15,125 |
| Nov 26, 2025 | 350.40 | 354.20 | 349.20 | 353.00 | 353.00 | 0.76% | 17,938 |
| Nov 25, 2025 | 344.25 | 351.95 | 342.35 | 350.35 | 350.35 | 2.62% | 34,171 |
| Nov 24, 2025 | 358.75 | 358.75 | 337.55 | 341.40 | 341.40 | -4.97% | 61,127 |
| Nov 21, 2025 | 353.75 | 360.45 | 348.00 | 359.25 | 359.25 | 0.57% | 45,586 |
| Nov 20, 2025 | 370.55 | 370.80 | 356.00 | 357.20 | 357.20 | -2.79% | 39,320 |
| Nov 19, 2025 | 356.85 | 371.80 | 356.60 | 367.45 | 367.45 | 2.54% | 81,589 |
| Nov 18, 2025 | 361.50 | 362.55 | 357.50 | 358.35 | 358.35 | -1.27% | 15,632 |
| Nov 17, 2025 | 365.00 | 365.85 | 361.80 | 362.95 | 362.95 | 0.07% | 19,581 |
| Nov 14, 2025 | 363.40 | 363.75 | 360.35 | 362.70 | 362.70 | -0.48% | 15,489 |
| Nov 13, 2025 | 365.20 | 369.95 | 361.40 | 364.45 | 364.45 | -0.57% | 43,556 |
| Nov 12, 2025 | 355.85 | 370.45 | 353.85 | 366.55 | 366.55 | 3.84% | 90,264 |
| Nov 11, 2025 | 351.00 | 353.45 | 349.70 | 353.00 | 353.00 | 0.60% | 42,304 |
| Nov 10, 2025 | 336.65 | 352.80 | 336.65 | 350.90 | 350.90 | 2.99% | 45,392 |
| Nov 7, 2025 | 350.50 | 350.50 | 340.00 | 340.70 | 340.70 | -2.89% | 46,142 |
| Nov 6, 2025 | 354.40 | 362.35 | 348.45 | 350.85 | 350.85 | -0.50% | 108,402 |
| Nov 4, 2025 | 352.50 | 357.95 | 348.50 | 352.60 | 352.60 | -0.58% | 30,195 |
| Nov 3, 2025 | 354.45 | 357.80 | 351.55 | 354.65 | 354.65 | 0.25% | 55,536 |
| Oct 31, 2025 | 356.80 | 356.80 | 349.85 | 353.75 | 353.75 | 0.17% | 25,097 |
| Oct 30, 2025 | 349.85 | 353.90 | 349.10 | 353.15 | 353.15 | 1.15% | 44,897 |
| Oct 29, 2025 | 343.35 | 350.45 | 340.70 | 349.15 | 349.15 | 1.69% | 26,317 |
| Oct 28, 2025 | 350.45 | 355.70 | 341.00 | 343.35 | 343.35 | -2.66% | 122,059 |
| Oct 27, 2025 | 327.10 | 356.00 | 325.95 | 352.75 | 352.75 | 7.97% | 785,117 |
| Oct 24, 2025 | 328.80 | 328.80 | 320.25 | 326.70 | 326.70 | 1.79% | 28,376 |
| Oct 23, 2025 | 322.65 | 328.70 | 319.45 | 320.95 | 320.95 | -0.37% | 92,548 |
| Oct 21, 2025 | 318.50 | 323.95 | 318.50 | 322.15 | 322.15 | 1.16% | 13,491 |
| Oct 20, 2025 | 326.35 | 326.45 | 318.10 | 318.45 | 318.45 | -2.56% | 18,543 |
| Oct 17, 2025 | 323.95 | 329.50 | 321.70 | 326.80 | 326.80 | 0.54% | 19,704 |
| Oct 16, 2025 | 323.35 | 327.60 | 322.65 | 325.05 | 325.05 | 0.53% | 31,819 |
| Oct 15, 2025 | 326.95 | 326.95 | 322.15 | 323.35 | 323.35 | -0.48% | 27,578 |
| Oct 14, 2025 | 326.55 | 327.85 | 321.00 | 324.90 | 324.90 | -0.93% | 43,769 |
| Oct 13, 2025 | 332.35 | 332.35 | 322.25 | 327.95 | 327.95 | -1.86% | 27,024 |
| Oct 10, 2025 | 325.05 | 337.90 | 325.05 | 334.15 | 334.15 | 1.81% | 52,162 |
| Oct 9, 2025 | 325.05 | 330.85 | 324.65 | 328.20 | 328.20 | 0.72% | 23,411 |
| Oct 8, 2025 | 326.00 | 330.25 | 323.65 | 325.85 | 325.85 | 0.05% | 27,627 |
| Oct 7, 2025 | 330.65 | 331.45 | 322.30 | 325.70 | 325.70 | -0.81% | 64,851 |
| Oct 6, 2025 | 322.15 | 329.10 | 321.65 | 328.35 | 328.35 | 2.07% | 92,210 |
| Oct 3, 2025 | 328.25 | 328.75 | 317.00 | 321.70 | 321.70 | -1.30% | 42,461 |
| Oct 1, 2025 | 330.55 | 330.55 | 322.25 | 325.95 | 325.95 | -0.79% | 36,602 |
| Sep 30, 2025 | 340.40 | 340.40 | 321.45 | 328.55 | 328.55 | 0.74% | 63,662 |
| Sep 29, 2025 | 351.00 | 353.90 | 323.30 | 326.15 | 326.15 | -7.20% | 108,485 |
| Sep 26, 2025 | 355.00 | 356.25 | 348.10 | 351.45 | 351.45 | -0.99% | 23,298 |
| Sep 25, 2025 | 356.00 | 361.05 | 354.00 | 354.95 | 354.95 | -0.53% | 23,312 |
| Sep 24, 2025 | 363.90 | 364.15 | 355.30 | 356.85 | 356.85 | -1.34% | 23,843 |
| Sep 23, 2025 | 368.95 | 368.95 | 361.00 | 361.70 | 361.70 | -0.93% | 20,047 |
| Sep 22, 2025 | 368.05 | 374.50 | 363.05 | 365.10 | 365.10 | -2.83% | 33,889 |
| Sep 19, 2025 | 377.85 | 377.85 | 371.70 | 375.75 | 375.75 | 0.43% | 31,941 |
| Sep 18, 2025 | 372.00 | 379.70 | 369.00 | 374.15 | 374.15 | 0.66% | 121,155 |
| Sep 17, 2025 | 367.05 | 376.00 | 366.35 | 371.70 | 371.70 | 1.79% | 48,731 |
| Sep 16, 2025 | 365.80 | 367.35 | 361.85 | 365.15 | 365.15 | -0.72% | 30,321 |
| Sep 15, 2025 | 369.80 | 373.00 | 361.90 | 367.80 | 367.80 | -0.04% | 57,329 |
| Sep 12, 2025 | 370.95 | 370.95 | 363.00 | 367.95 | 367.95 | 0.96% | 26,122 |
| Sep 11, 2025 | 356.80 | 366.35 | 356.35 | 364.45 | 364.45 | 2.27% | 131,745 |
| Sep 10, 2025 | 350.05 | 358.40 | 350.05 | 356.35 | 356.35 | 1.47% | 44,623 |
| Sep 9, 2025 | 344.15 | 352.75 | 340.65 | 351.20 | 351.20 | 2.12% | 66,626 |
| Sep 8, 2025 | 345.20 | 353.70 | 343.10 | 343.90 | 343.90 | -1.76% | 54,909 |
| Sep 5, 2025 | 362.15 | 366.70 | 348.50 | 350.05 | 350.05 | -3.15% | 39,788 |
| Sep 4, 2025 | 369.50 | 371.25 | 360.90 | 361.45 | 361.45 | -2.18% | 24,352 |
| Sep 3, 2025 | 368.95 | 370.75 | 362.70 | 369.50 | 369.50 | 0.76% | 28,592 |
| Sep 2, 2025 | 356.15 | 368.00 | 356.15 | 366.70 | 366.70 | 2.07% | 44,031 |
| Sep 1, 2025 | 345.50 | 360.85 | 345.50 | 359.25 | 359.25 | 2.42% | 23,108 |
| Aug 29, 2025 | 347.00 | 351.45 | 343.70 | 350.75 | 350.75 | 1.04% | 24,607 |
| Aug 28, 2025 | 354.05 | 355.00 | 344.95 | 347.15 | 347.15 | -1.70% | 53,739 |
| Aug 26, 2025 | 369.35 | 372.30 | 350.65 | 353.15 | 353.15 | -5.14% | 167,930 |
| Aug 25, 2025 | 362.25 | 381.50 | 362.25 | 372.30 | 372.30 | 1.22% | 60,951 |
| Aug 22, 2025 | 371.25 | 375.70 | 367.35 | 367.80 | 367.80 | -0.86% | 20,697 |
| Aug 21, 2025 | 374.00 | 374.10 | 368.00 | 371.00 | 371.00 | 0.11% | 14,299 |
| Aug 20, 2025 | 362.10 | 375.55 | 362.10 | 370.60 | 370.60 | 0.99% | 60,422 |
| Aug 19, 2025 | 358.00 | 369.95 | 357.15 | 366.95 | 366.95 | 2.23% | 29,472 |
| Aug 18, 2025 | 360.30 | 362.85 | 356.90 | 358.95 | 358.95 | -0.03% | 29,278 |
| Aug 14, 2025 | 370.65 | 371.75 | 357.00 | 359.05 | 359.05 | -2.14% | 23,325 |
| Aug 13, 2025 | 369.80 | 369.80 | 360.40 | 366.90 | 366.90 | 0.01% | 38,081 |
| Aug 12, 2025 | 364.50 | 371.00 | 363.30 | 366.85 | 366.85 | 0.30% | 20,459 |
| Aug 11, 2025 | 372.45 | 372.45 | 362.00 | 365.75 | 365.75 | -0.57% | 32,152 |
| Aug 8, 2025 | 369.20 | 370.95 | 363.55 | 367.85 | 367.85 | -0.54% | 90,608 |
| Aug 7, 2025 | 350.15 | 372.80 | 346.05 | 369.85 | 369.85 | 5.30% | 191,810 |
| Aug 6, 2025 | 353.55 | 361.55 | 349.65 | 351.25 | 351.25 | -1.47% | 70,067 |
| Aug 5, 2025 | 342.55 | 358.05 | 340.00 | 356.50 | 356.50 | 3.59% | 103,016 |
| Aug 4, 2025 | 334.30 | 345.60 | 331.00 | 344.15 | 344.15 | 1.49% | 70,061 |
| Aug 1, 2025 | 342.50 | 342.50 | 331.75 | 339.10 | 339.10 | -0.70% | 70,696 |
| Jul 31, 2025 | 335.50 | 347.95 | 328.00 | 341.50 | 341.50 | 2.21% | 208,445 |
| Jul 30, 2025 | 332.00 | 347.80 | 326.85 | 334.10 | 334.10 | 1.01% | 119,957 |
| Jul 29, 2025 | 343.00 | 343.00 | 327.55 | 330.75 | 330.75 | 0.05% | 35,861 |
| Jul 28, 2025 | 338.20 | 338.20 | 328.15 | 330.60 | 330.60 | -2.28% | 23,819 |
| Jul 25, 2025 | 344.95 | 345.60 | 337.30 | 338.30 | 338.30 | -2.04% | 14,984 |
| Jul 24, 2025 | 347.05 | 349.70 | 344.90 | 345.35 | 345.35 | -0.76% | 29,939 |
| Jul 23, 2025 | 350.55 | 351.15 | 346.00 | 348.00 | 348.00 | -0.71% | 22,070 |
| Jul 22, 2025 | 355.95 | 355.95 | 349.35 | 350.50 | 350.50 | -0.57% | 24,874 |
| Jul 21, 2025 | 352.95 | 356.30 | 348.55 | 352.50 | 352.50 | -0.13% | 28,407 |
| Jul 18, 2025 | 356.45 | 357.90 | 348.40 | 352.95 | 352.95 | -0.97% | 24,444 |
| Jul 17, 2025 | 355.00 | 357.65 | 354.15 | 356.40 | 356.40 | 0.41% | 34,601 |
| Jul 16, 2025 | 360.25 | 363.80 | 354.00 | 354.95 | 354.95 | -1.55% | 40,719 |
| Jul 15, 2025 | 352.80 | 362.85 | 350.05 | 360.55 | 360.55 | 3.40% | 98,805 |
| Jul 14, 2025 | 354.00 | 355.85 | 344.20 | 348.70 | 348.70 | -1.55% | 108,208 |