Firstsource Solutions Limited (BOM:532809)
India
· Delayed Price · Currency is INR 211.95
-2.05 (-0.96%)
At close: Apr 28, 2026
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 217.35 | 217.35 | 211.55 | 211.95 | 211.95 | -0.96% | 53,721 |
| Apr 27, 2026 | 211.00 | 215.70 | 209.30 | 214.00 | 214.00 | 2.32% | 117,424 |
| Apr 24, 2026 | 225.85 | 225.85 | 208.50 | 209.15 | 209.15 | -7.04% | 127,203 |
| Apr 23, 2026 | 224.40 | 227.20 | 221.30 | 225.00 | 225.00 | 0.33% | 84,273 |
| Apr 22, 2026 | 231.15 | 231.90 | 219.30 | 224.25 | 224.25 | -3.01% | 331,428 |
| Apr 21, 2026 | 233.70 | 233.80 | 230.10 | 231.20 | 231.20 | -1.09% | 86,388 |
| Apr 20, 2026 | 240.70 | 240.70 | 232.00 | 233.75 | 233.75 | -2.30% | 102,791 |
| Apr 17, 2026 | 247.85 | 251.55 | 238.05 | 239.25 | 239.25 | -2.01% | 566,238 |
| Apr 16, 2026 | 222.05 | 254.70 | 222.05 | 244.15 | 244.15 | 10.80% | 1,689,175 |
| Apr 15, 2026 | 221.05 | 223.85 | 219.60 | 220.35 | 220.35 | 2.01% | 46,001 |
| Apr 13, 2026 | 216.00 | 217.80 | 213.10 | 216.00 | 216.00 | -2.00% | 63,350 |
| Apr 10, 2026 | 220.40 | 222.85 | 219.40 | 220.40 | 220.40 | 0.57% | 71,391 |
| Apr 9, 2026 | 226.70 | 226.70 | 218.40 | 219.15 | 219.15 | -1.39% | 75,967 |
| Apr 8, 2026 | 232.20 | 234.95 | 221.10 | 222.25 | 222.25 | -2.31% | 179,698 |
| Apr 7, 2026 | 224.20 | 229.35 | 220.60 | 227.50 | 227.50 | 1.86% | 53,968 |
| Apr 6, 2026 | 216.55 | 224.35 | 215.25 | 223.35 | 223.35 | 2.69% | 48,067 |
| Apr 2, 2026 | 210.55 | 218.80 | 207.40 | 217.50 | 217.50 | 1.33% | 40,435 |
| Apr 1, 2026 | 204.60 | 220.00 | 204.60 | 214.65 | 214.65 | 5.09% | 51,149 |
| Mar 30, 2026 | 212.75 | 212.75 | 203.00 | 204.25 | 204.25 | -4.06% | 92,162 |
| Mar 27, 2026 | 219.05 | 221.15 | 211.70 | 212.90 | 212.90 | -5.15% | 151,539 |
| Mar 25, 2026 | 219.95 | 224.95 | 218.95 | 224.45 | 224.45 | 3.89% | 98,363 |
| Mar 24, 2026 | 210.35 | 217.85 | 207.45 | 216.05 | 216.05 | 4.32% | 48,476 |
| Mar 23, 2026 | 215.00 | 215.00 | 203.95 | 207.10 | 207.10 | -4.54% | 52,381 |
| Mar 20, 2026 | 224.70 | 229.00 | 215.50 | 216.95 | 216.95 | -1.34% | 115,763 |
| Mar 19, 2026 | 223.90 | 225.15 | 218.40 | 219.90 | 219.90 | -3.51% | 53,761 |
| Mar 18, 2026 | 217.60 | 230.50 | 217.60 | 227.90 | 227.90 | 5.05% | 62,071 |
| Mar 17, 2026 | 217.65 | 219.10 | 214.35 | 216.95 | 216.95 | -0.30% | 31,168 |
| Mar 16, 2026 | 221.05 | 223.35 | 211.30 | 217.60 | 217.60 | -3.52% | 103,975 |
| Mar 13, 2026 | 219.05 | 228.20 | 217.55 | 225.55 | 225.55 | 1.58% | 46,988 |
| Mar 12, 2026 | 215.00 | 225.00 | 213.05 | 222.05 | 222.05 | 1.90% | 62,227 |
| Mar 11, 2026 | 213.00 | 222.00 | 210.50 | 217.90 | 217.90 | 2.01% | 67,407 |
| Mar 10, 2026 | 215.25 | 217.00 | 210.10 | 213.60 | 213.60 | 1.14% | 28,502 |
| 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 |