Firstsource Solutions Limited (BOM:532809)
India
· Delayed Price · Currency is INR 211.20
-8.25 (-3.76%)
At close: Mar 9, 2026
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 214.70 | 218.00 | 210.25 | 211.20 | 211.20 | -3.76% | 100,122 |
| Mar 6, 2026 | 221.15 | 227.40 | 218.10 | 219.45 | 219.45 | -1.59% | 59,230 |
| Mar 5, 2026 | 218.65 | 224.35 | 210.30 | 223.00 | 223.00 | 2.95% | 118,894 |
| Mar 4, 2026 | 202.75 | 217.90 | 202.75 | 216.60 | 216.60 | 2.65% | 130,324 |
| Mar 2, 2026 | 200.60 | 219.55 | 200.60 | 211.00 | 211.00 | -1.06% | 251,351 |
| Feb 27, 2026 | 219.65 | 221.10 | 212.30 | 213.25 | 213.25 | -2.87% | 99,589 |
| Feb 26, 2026 | 218.60 | 226.40 | 217.20 | 219.55 | 219.55 | 0.43% | 97,183 |
| Feb 25, 2026 | 230.45 | 231.00 | 217.30 | 218.60 | 218.60 | -4.19% | 339,963 |
| Feb 24, 2026 | 238.00 | 238.45 | 227.45 | 228.15 | 228.15 | -4.98% | 125,594 |
| Feb 23, 2026 | 244.40 | 255.80 | 238.30 | 240.10 | 240.10 | -1.09% | 118,409 |
| Feb 20, 2026 | 253.35 | 253.35 | 237.15 | 242.75 | 242.75 | -5.65% | 247,181 |
| Feb 19, 2026 | 259.00 | 265.80 | 256.15 | 257.30 | 251.80 | -0.98% | 58,027 |
| Feb 18, 2026 | 255.80 | 262.15 | 247.75 | 259.85 | 254.30 | 2.99% | 111,963 |
| Feb 17, 2026 | 249.45 | 255.95 | 245.50 | 252.30 | 246.91 | 1.86% | 69,349 |
| Feb 16, 2026 | 253.35 | 253.35 | 246.40 | 247.70 | 242.41 | -2.61% | 155,540 |
| Feb 13, 2026 | 269.60 | 269.60 | 253.05 | 254.35 | 248.91 | -7.21% | 217,166 |
| Feb 12, 2026 | 284.65 | 284.65 | 271.25 | 274.10 | 268.24 | -3.94% | 89,737 |
| Feb 11, 2026 | 293.80 | 294.10 | 280.25 | 285.35 | 279.25 | -2.66% | 123,299 |
| Feb 10, 2026 | 296.50 | 296.60 | 292.45 | 293.15 | 286.88 | -0.10% | 34,765 |
| Feb 9, 2026 | 292.20 | 294.60 | 291.15 | 293.45 | 287.18 | 1.10% | 28,809 |
| Feb 6, 2026 | 298.50 | 298.50 | 289.80 | 290.25 | 284.05 | -2.89% | 185,436 |
| Feb 5, 2026 | 303.55 | 303.60 | 297.05 | 298.90 | 292.51 | -2.02% | 76,597 |
| Feb 4, 2026 | 308.65 | 310.35 | 301.85 | 305.05 | 298.53 | -1.55% | 687,139 |
| Feb 3, 2026 | 308.65 | 319.70 | 308.65 | 309.85 | 303.23 | 1.61% | 47,586 |
| Feb 2, 2026 | 310.55 | 310.65 | 303.30 | 304.95 | 298.43 | -1.80% | 22,407 |
| Feb 1, 2026 | 320.35 | 320.60 | 308.00 | 310.55 | 303.91 | -2.76% | 14,181 |
| Jan 30, 2026 | 317.10 | 323.00 | 315.55 | 319.35 | 312.52 | 0.09% | 36,552 |
| Jan 29, 2026 | 320.25 | 322.30 | 315.00 | 319.05 | 312.23 | -0.37% | 27,899 |
| Jan 28, 2026 | 312.05 | 323.95 | 312.05 | 320.25 | 313.40 | 2.63% | 28,892 |
| Jan 27, 2026 | 312.25 | 315.00 | 308.20 | 312.05 | 305.38 | -0.46% | 17,883 |
| Jan 23, 2026 | 314.60 | 317.10 | 308.85 | 313.50 | 306.80 | 0.16% | 42,299 |
| Jan 22, 2026 | 307.75 | 315.00 | 307.50 | 313.00 | 306.31 | 0.84% | 46,528 |
| Jan 21, 2026 | 316.35 | 316.35 | 306.00 | 310.40 | 303.76 | -2.00% | 40,764 |
| Jan 20, 2026 | 319.90 | 328.90 | 314.10 | 316.75 | 309.98 | -1.00% | 180,587 |
| Jan 19, 2026 | 322.80 | 323.50 | 316.35 | 319.95 | 313.11 | -1.99% | 32,069 |
| Jan 16, 2026 | 319.90 | 335.05 | 317.65 | 326.45 | 319.47 | 2.06% | 50,161 |
| Jan 14, 2026 | 323.10 | 323.15 | 316.15 | 319.85 | 313.01 | -0.67% | 28,576 |
| Jan 13, 2026 | 310.20 | 323.20 | 307.30 | 322.00 | 315.12 | 3.32% | 43,054 |
| Jan 12, 2026 | 316.65 | 317.20 | 305.25 | 311.65 | 304.99 | -2.23% | 51,561 |
| Jan 9, 2026 | 326.95 | 331.15 | 317.45 | 318.75 | 311.94 | -4.01% | 27,929 |
| Jan 8, 2026 | 334.75 | 343.90 | 331.00 | 332.05 | 324.95 | -1.60% | 28,595 |
| Jan 7, 2026 | 335.70 | 340.25 | 335.65 | 337.45 | 330.24 | 0.54% | 27,503 |
| Jan 6, 2026 | 336.75 | 339.00 | 333.40 | 335.65 | 328.48 | -0.22% | 9,744 |
| Jan 5, 2026 | 341.00 | 342.70 | 335.80 | 336.40 | 329.21 | -1.20% | 22,244 |
| Jan 2, 2026 | 331.40 | 344.00 | 331.40 | 340.50 | 333.22 | 1.85% | 49,370 |
| Jan 1, 2026 | 336.30 | 337.00 | 332.65 | 334.30 | 327.15 | -0.40% | 13,229 |
| Dec 31, 2025 | 329.05 | 336.85 | 329.05 | 335.65 | 328.48 | 2.30% | 37,937 |
| Dec 30, 2025 | 339.25 | 339.50 | 325.30 | 328.10 | 321.09 | -3.51% | 31,182 |
| Dec 29, 2025 | 343.30 | 344.20 | 339.00 | 340.05 | 332.78 | -0.61% | 12,305 |
| Dec 26, 2025 | 350.00 | 350.70 | 341.25 | 342.15 | 334.84 | -2.33% | 21,167 |
| Dec 24, 2025 | 353.25 | 356.00 | 349.50 | 350.30 | 342.81 | -1.32% | 40,386 |
| Dec 23, 2025 | 359.40 | 359.40 | 350.05 | 355.00 | 347.41 | -0.35% | 34,736 |
| Dec 22, 2025 | 347.70 | 357.95 | 347.20 | 356.25 | 348.63 | 2.89% | 18,575 |
| Dec 19, 2025 | 342.70 | 347.60 | 340.90 | 346.25 | 338.85 | 1.12% | 21,700 |
| Dec 18, 2025 | 338.70 | 343.75 | 337.85 | 342.40 | 335.08 | 1.08% | 23,000 |
| Dec 17, 2025 | 342.45 | 342.45 | 337.80 | 338.75 | 331.51 | -1.11% | 10,381 |
| Dec 16, 2025 | 343.45 | 343.50 | 340.00 | 342.55 | 335.23 | -0.16% | 5,360 |
| Dec 15, 2025 | 342.60 | 344.00 | 339.35 | 343.10 | 335.77 | 0.70% | 15,112 |
| Dec 12, 2025 | 342.00 | 344.70 | 338.80 | 340.70 | 333.42 | 0.12% | 22,640 |
| Dec 11, 2025 | 336.45 | 341.45 | 335.60 | 340.30 | 333.03 | 1.31% | 8,434 |
| Dec 10, 2025 | 337.35 | 345.00 | 334.80 | 335.90 | 328.72 | -1.71% | 24,143 |
| Dec 9, 2025 | 335.25 | 343.75 | 332.45 | 341.75 | 334.44 | 1.15% | 68,757 |
| Dec 8, 2025 | 340.05 | 347.45 | 336.45 | 337.85 | 330.63 | -2.65% | 41,805 |
| Dec 5, 2025 | 350.00 | 352.95 | 346.05 | 347.05 | 339.63 | -1.08% | 18,975 |
| Dec 4, 2025 | 348.00 | 353.50 | 347.25 | 350.85 | 343.35 | 0.80% | 15,562 |
| Dec 3, 2025 | 345.00 | 351.35 | 344.30 | 348.05 | 340.61 | 0.88% | 13,186 |
| Dec 2, 2025 | 347.25 | 347.25 | 343.55 | 345.00 | 337.63 | -0.66% | 15,848 |
| Dec 1, 2025 | 340.85 | 350.00 | 340.85 | 347.30 | 339.88 | 0.74% | 8,242 |
| Nov 28, 2025 | 345.15 | 351.45 | 343.55 | 344.75 | 337.38 | -1.44% | 9,896 |
| Nov 27, 2025 | 353.00 | 354.85 | 347.05 | 349.80 | 342.32 | -0.91% | 15,125 |
| Nov 26, 2025 | 350.40 | 354.20 | 349.20 | 353.00 | 345.45 | 0.76% | 17,938 |
| Nov 25, 2025 | 344.25 | 351.95 | 342.35 | 350.35 | 342.86 | 2.62% | 34,171 |
| Nov 24, 2025 | 358.75 | 358.75 | 337.55 | 341.40 | 334.10 | -4.97% | 61,127 |
| Nov 21, 2025 | 353.75 | 360.45 | 348.00 | 359.25 | 351.57 | 0.57% | 45,586 |
| Nov 20, 2025 | 370.55 | 370.80 | 356.00 | 357.20 | 349.56 | -2.79% | 39,320 |
| Nov 19, 2025 | 356.85 | 371.80 | 356.60 | 367.45 | 359.60 | 2.54% | 81,589 |
| Nov 18, 2025 | 361.50 | 362.55 | 357.50 | 358.35 | 350.69 | -1.27% | 15,632 |
| Nov 17, 2025 | 365.00 | 365.85 | 361.80 | 362.95 | 355.19 | 0.07% | 19,581 |
| Nov 14, 2025 | 363.40 | 363.75 | 360.35 | 362.70 | 354.95 | -0.48% | 15,489 |
| Nov 13, 2025 | 365.20 | 369.95 | 361.40 | 364.45 | 356.66 | -0.57% | 43,556 |
| Nov 12, 2025 | 355.85 | 370.45 | 353.85 | 366.55 | 358.71 | 3.84% | 90,264 |
| Nov 11, 2025 | 351.00 | 353.45 | 349.70 | 353.00 | 345.45 | 0.60% | 42,304 |
| Nov 10, 2025 | 336.65 | 352.80 | 336.65 | 350.90 | 343.40 | 2.99% | 45,392 |
| Nov 7, 2025 | 350.50 | 350.50 | 340.00 | 340.70 | 333.42 | -2.89% | 46,142 |
| Nov 6, 2025 | 354.40 | 362.35 | 348.45 | 350.85 | 343.35 | -0.50% | 108,402 |
| Nov 4, 2025 | 352.50 | 357.95 | 348.50 | 352.60 | 345.06 | -0.58% | 30,195 |
| Nov 3, 2025 | 354.45 | 357.80 | 351.55 | 354.65 | 347.07 | 0.25% | 55,536 |
| Oct 31, 2025 | 356.80 | 356.80 | 349.85 | 353.75 | 346.19 | 0.17% | 25,097 |
| Oct 30, 2025 | 349.85 | 353.90 | 349.10 | 353.15 | 345.60 | 1.15% | 44,897 |
| Oct 29, 2025 | 343.35 | 350.45 | 340.70 | 349.15 | 341.69 | 1.69% | 26,317 |
| Oct 28, 2025 | 350.45 | 355.70 | 341.00 | 343.35 | 336.01 | -2.66% | 122,059 |
| Oct 27, 2025 | 327.10 | 356.00 | 325.95 | 352.75 | 345.21 | 7.97% | 785,117 |
| Oct 24, 2025 | 328.80 | 328.80 | 320.25 | 326.70 | 319.72 | 1.79% | 28,376 |
| Oct 23, 2025 | 322.65 | 328.70 | 319.45 | 320.95 | 314.09 | -0.37% | 92,548 |
| Oct 21, 2025 | 318.50 | 323.95 | 318.50 | 322.15 | 315.26 | 1.16% | 13,491 |
| Oct 20, 2025 | 326.35 | 326.45 | 318.10 | 318.45 | 311.64 | -2.56% | 18,543 |
| Oct 17, 2025 | 323.95 | 329.50 | 321.70 | 326.80 | 319.81 | 0.54% | 19,704 |
| Oct 16, 2025 | 323.35 | 327.60 | 322.65 | 325.05 | 318.10 | 0.53% | 31,819 |
| Oct 15, 2025 | 326.95 | 326.95 | 322.15 | 323.35 | 316.44 | -0.48% | 27,578 |
| Oct 14, 2025 | 326.55 | 327.85 | 321.00 | 324.90 | 317.95 | -0.93% | 43,769 |