Skip to main content
FCS Software Solutions Limited (NSE:FCSSOFT)
India flag India · Delayed Price · Currency is INR
1.680
+0.010 (0.60%)
Apr 29, 2026, 3:29 PM IST

FCS Software Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.721.721.651.69-1.20%571,808
Apr 28, 20261.691.711.651.671.67-1.18%675,130
Apr 27, 20261.741.741.681.691.690.60%807,599
Apr 24, 20261.701.741.651.681.68-777,792
Apr 23, 20261.711.711.661.681.68-1.75%974,013
Apr 22, 20261.751.751.681.711.71-0.58%1,061,884
Apr 21, 20261.741.781.721.721.72-887,126
Apr 20, 20261.791.801.711.721.72-3.91%1,102,099
Apr 17, 20261.781.801.741.791.792.29%1,073,765
Apr 16, 20261.761.791.731.751.751.16%2,181,044
Apr 15, 20261.761.781.711.731.731.76%1,906,667
Apr 13, 20261.711.761.671.701.70-6.59%2,971,165
Apr 10, 20261.811.841.781.821.822.82%2,660,667
Apr 9, 20261.751.871.711.771.773.51%3,611,182
Apr 8, 20261.691.731.671.711.717.55%3,558,155
Apr 7, 20261.541.631.501.591.594.61%4,029,962
Apr 6, 20261.381.571.341.521.5211.76%4,142,896
Apr 2, 20261.301.391.241.361.363.82%3,921,106
Apr 1, 20261.191.401.181.311.3111.97%5,104,145
Mar 30, 20261.301.301.051.171.17-10.00%4,462,040
Mar 27, 20261.351.391.301.301.30-4.41%3,345,099
Mar 25, 20261.361.401.351.361.36-1,962,618
Mar 24, 20261.401.421.351.361.36-1,922,312
Mar 23, 20261.441.451.351.361.36-5.56%2,791,720
Mar 20, 20261.421.461.411.441.442.13%1,929,309
Mar 19, 20261.441.451.411.411.41-2.76%1,609,699
Mar 18, 20261.431.491.431.451.45-2,014,803
Mar 17, 20261.451.501.421.451.451.40%1,520,701
Mar 16, 20261.511.511.431.431.43-3.38%2,110,490
Mar 13, 20261.461.491.451.481.480.68%2,086,868
Mar 12, 20261.481.521.461.471.47-1.34%1,630,465
Mar 11, 20261.491.571.481.491.490.68%2,350,419
Mar 10, 20261.521.521.451.481.48-0.67%1,646,301
Mar 9, 20261.541.541.471.491.49-3.87%1,361,659
Mar 6, 20261.501.591.481.551.553.33%1,716,803
Mar 5, 20261.481.531.481.501.502.04%1,437,203
Mar 4, 20261.491.501.461.471.47-2.65%1,563,757
Mar 2, 20261.531.551.481.511.51-4.43%2,676,444
Feb 27, 20261.591.611.551.581.58-1,216,205
Feb 26, 20261.571.611.571.581.58-1.25%1,250,745
Feb 25, 20261.631.641.591.601.60-0.62%1,181,025
Feb 24, 20261.621.641.591.611.61-2.42%1,882,796
Feb 23, 20261.681.731.641.651.65-1.20%2,064,696
Feb 20, 20261.691.691.661.671.67-1.76%1,076,881
Feb 19, 20261.731.801.681.701.70-0.58%1,975,859
Feb 18, 20261.731.731.671.711.711.79%1,184,254
Feb 17, 20261.641.731.611.681.682.44%2,284,328
Feb 16, 20261.631.661.581.641.64-1,383,003
Feb 13, 20261.671.681.631.641.64-3.53%1,775,280
Feb 12, 20261.761.761.681.701.70-2.86%1,991,705
Feb 11, 20261.791.791.741.751.75-1.69%1,435,400
Feb 10, 20261.791.811.761.781.78-0.56%1,794,682
Feb 9, 20261.791.831.751.791.79-2.19%1,540,589
Feb 6, 20261.861.881.751.831.83-0.54%2,187,038
Feb 5, 20261.801.871.801.841.845.14%3,688,529
Feb 4, 20261.631.771.631.751.758.02%3,710,830
Feb 3, 20261.611.641.601.621.622.53%1,499,301
Feb 2, 20261.661.661.571.581.58-2.47%1,424,272
Feb 1, 20261.591.651.541.621.624.52%2,623,775
Jan 30, 20261.491.561.461.551.552.65%2,767,254
Jan 29, 20261.551.581.491.511.51-1.95%2,733,341
Jan 28, 20261.531.561.531.541.541.32%1,578,640
Jan 27, 20261.551.591.501.521.52-1.94%1,835,483
Jan 23, 20261.631.631.531.551.55-4.32%2,691,155
Jan 22, 20261.591.671.581.621.621.89%1,402,927
Jan 21, 20261.571.641.561.591.59-0.63%2,550,640
Jan 20, 20261.691.711.571.601.60-6.43%2,978,473
Jan 19, 20261.721.731.691.711.71-1.16%1,448,784
Jan 16, 20261.731.761.721.731.73-0.57%1,112,765
Jan 14, 20261.751.771.701.741.74-2,153,212
Jan 13, 20261.741.781.721.741.74-1,550,132
Jan 12, 20261.801.801.601.741.74-3.33%1,901,914
Jan 9, 20261.821.841.781.801.80-1.10%1,193,529
Jan 8, 20261.861.871.821.821.82-2.15%1,428,688
Jan 7, 20261.831.871.831.861.861.09%1,413,123
Jan 6, 20261.831.871.831.841.84-1.60%2,287,809
Jan 5, 20261.931.931.861.871.87-1.58%1,844,301
Jan 2, 20261.861.931.821.901.903.26%1,980,029
Jan 1, 20261.861.861.821.841.840.55%1,083,557
Dec 31, 20251.801.851.801.831.831.10%1,709,203
Dec 30, 20251.811.881.791.811.81-0.55%1,873,560
Dec 29, 20251.881.891.781.821.82-3.19%2,931,013
Dec 26, 20251.901.911.861.881.88-1.05%2,008,435
Dec 24, 20251.961.971.891.901.90-2.56%2,867,059
Dec 23, 20251.992.011.941.951.95-1.02%1,539,768
Dec 22, 20251.942.061.911.971.972.60%2,751,197
Dec 19, 20251.871.941.871.921.922.67%1,552,051
Dec 18, 20251.931.931.571.871.87-2.09%2,825,293
Dec 17, 20251.961.981.901.911.91-2.05%1,871,303
Dec 16, 20251.941.971.921.951.950.52%1,917,313
Dec 15, 20251.941.961.931.941.94-1,667,559
Dec 12, 20251.971.971.921.941.94-1,137,960
Dec 11, 20251.991.991.891.941.94-1.52%2,122,639
Dec 10, 20251.981.991.961.971.971.03%1,401,988
Dec 9, 20251.921.991.881.951.951.04%2,572,578
Dec 8, 20251.992.011.921.931.93-3.02%2,168,429
Dec 5, 20252.012.011.991.991.99-986,046
Dec 4, 20252.022.021.981.991.99-1,746,323
Dec 3, 20252.012.031.991.991.99-1.00%1,582,313
Dec 2, 20252.012.022.002.012.01-1,067,601