Firstsource Solutions Limited (NSE:FSL)
India
· Delayed Price · Currency is INR 220.01
-3.10 (-1.39%)
Mar 6, 2026, 3:29 PM IST
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 223.11 | 227.62 | 218.01 | 219.50 | 219.50 | -1.62% | 1,818,066 |
| Mar 5, 2026 | 219.70 | 224.29 | 210.20 | 223.11 | 223.11 | 2.93% | 2,971,135 |
| Mar 4, 2026 | 206.00 | 217.95 | 204.77 | 216.75 | 216.75 | 3.01% | 2,704,385 |
| Mar 2, 2026 | 202.00 | 219.71 | 202.00 | 210.41 | 210.41 | -1.29% | 2,889,833 |
| Feb 27, 2026 | 220.00 | 221.25 | 212.10 | 213.15 | 213.15 | -2.96% | 1,818,934 |
| Feb 26, 2026 | 218.65 | 226.35 | 217.20 | 219.65 | 219.65 | 0.46% | 2,084,964 |
| Feb 25, 2026 | 230.00 | 231.15 | 217.20 | 218.65 | 218.65 | -4.06% | 3,558,245 |
| Feb 24, 2026 | 237.00 | 239.50 | 227.00 | 227.90 | 227.90 | -5.12% | 2,454,705 |
| Feb 23, 2026 | 245.00 | 256.10 | 238.10 | 240.20 | 240.20 | -1.21% | 2,548,253 |
| Feb 20, 2026 | 252.00 | 252.55 | 237.10 | 243.15 | 243.15 | -5.57% | 4,491,627 |
| Feb 19, 2026 | 258.75 | 265.80 | 256.10 | 257.50 | 252.00 | -0.94% | 1,685,583 |
| Feb 18, 2026 | 255.50 | 261.90 | 247.25 | 259.95 | 254.40 | 3.03% | 2,182,414 |
| Feb 17, 2026 | 249.45 | 256.00 | 245.35 | 252.30 | 246.91 | 1.84% | 1,600,692 |
| Feb 16, 2026 | 254.00 | 254.00 | 246.45 | 247.75 | 242.46 | -2.52% | 1,410,298 |
| Feb 13, 2026 | 265.00 | 266.80 | 252.45 | 254.15 | 248.72 | -7.18% | 3,168,445 |
| Feb 12, 2026 | 283.00 | 285.00 | 271.55 | 273.80 | 267.95 | -4.05% | 1,614,550 |
| Feb 11, 2026 | 293.45 | 294.20 | 280.25 | 285.35 | 279.26 | -2.63% | 1,377,205 |
| Feb 10, 2026 | 297.00 | 297.00 | 292.10 | 293.05 | 286.79 | 0.03% | 462,698 |
| Feb 9, 2026 | 295.00 | 295.00 | 291.00 | 292.95 | 286.69 | 0.90% | 525,868 |
| Feb 6, 2026 | 297.80 | 297.80 | 289.70 | 290.35 | 284.15 | -2.83% | 673,210 |
| Feb 5, 2026 | 304.60 | 304.85 | 297.10 | 298.80 | 292.42 | -1.90% | 614,098 |
| Feb 4, 2026 | 309.00 | 310.50 | 301.75 | 304.60 | 298.09 | -1.66% | 1,303,059 |
| Feb 3, 2026 | 319.70 | 320.00 | 309.00 | 309.75 | 303.13 | 1.59% | 822,933 |
| Feb 2, 2026 | 310.00 | 311.05 | 303.05 | 304.90 | 298.39 | -1.87% | 896,176 |
| Feb 1, 2026 | 322.00 | 322.00 | 304.40 | 310.70 | 304.06 | -2.86% | 343,228 |
| Jan 30, 2026 | 317.40 | 323.25 | 315.25 | 319.85 | 313.02 | 0.33% | 331,109 |
| Jan 29, 2026 | 319.00 | 322.50 | 315.00 | 318.80 | 311.99 | -0.36% | 450,510 |
| Jan 28, 2026 | 312.00 | 324.00 | 311.20 | 319.95 | 313.12 | 2.55% | 283,823 |
| Jan 27, 2026 | 312.60 | 315.00 | 308.40 | 312.00 | 305.34 | -0.51% | 340,529 |
| Jan 23, 2026 | 315.65 | 315.65 | 308.50 | 313.60 | 306.90 | 0.22% | 477,777 |
| Jan 22, 2026 | 312.55 | 316.80 | 307.40 | 312.90 | 306.22 | 0.84% | 704,628 |
| Jan 21, 2026 | 314.00 | 315.30 | 306.10 | 310.30 | 303.67 | -2.25% | 651,331 |
| Jan 20, 2026 | 319.35 | 328.90 | 314.10 | 317.45 | 310.67 | -0.78% | 1,838,157 |
| Jan 19, 2026 | 324.80 | 324.80 | 316.15 | 319.95 | 313.12 | -1.98% | 447,542 |
| Jan 16, 2026 | 320.00 | 334.80 | 317.20 | 326.40 | 319.43 | 2.00% | 1,350,930 |
| Jan 14, 2026 | 322.05 | 322.65 | 316.25 | 320.00 | 313.17 | -0.64% | 650,761 |
| Jan 13, 2026 | 314.70 | 323.55 | 307.10 | 322.05 | 315.17 | 3.40% | 1,438,351 |
| Jan 12, 2026 | 318.50 | 318.95 | 305.25 | 311.45 | 304.80 | -2.21% | 705,133 |
| Jan 9, 2026 | 330.20 | 330.95 | 317.25 | 318.50 | 311.70 | -4.12% | 729,830 |
| Jan 8, 2026 | 337.15 | 343.75 | 330.05 | 332.20 | 325.10 | -1.47% | 498,140 |
| Jan 7, 2026 | 336.10 | 340.50 | 335.00 | 337.15 | 329.95 | 0.45% | 390,154 |
| Jan 6, 2026 | 336.70 | 339.30 | 334.00 | 335.65 | 328.48 | -0.31% | 309,033 |
| Jan 5, 2026 | 340.60 | 343.20 | 335.65 | 336.70 | 329.51 | -1.13% | 296,414 |
| Jan 2, 2026 | 335.00 | 344.40 | 333.70 | 340.55 | 333.28 | 1.96% | 590,220 |
| Jan 1, 2026 | 337.95 | 337.95 | 332.40 | 334.00 | 326.87 | -0.54% | 218,260 |
| Dec 31, 2025 | 330.90 | 336.90 | 329.50 | 335.80 | 328.63 | 2.50% | 363,273 |
| Dec 30, 2025 | 340.00 | 340.00 | 325.35 | 327.60 | 320.60 | -3.68% | 1,865,152 |
| Dec 29, 2025 | 343.30 | 344.85 | 339.00 | 340.10 | 332.84 | -0.74% | 337,303 |
| Dec 26, 2025 | 350.05 | 351.00 | 341.30 | 342.65 | 335.33 | -2.21% | 344,095 |
| Dec 24, 2025 | 354.00 | 355.65 | 349.05 | 350.40 | 342.92 | -1.38% | 418,265 |
| Dec 23, 2025 | 356.25 | 357.80 | 350.10 | 355.30 | 347.71 | -0.27% | 621,973 |
| Dec 22, 2025 | 347.15 | 358.00 | 347.00 | 356.25 | 348.64 | 2.81% | 714,279 |
| Dec 19, 2025 | 345.25 | 348.00 | 341.20 | 346.50 | 339.10 | 1.21% | 406,485 |
| Dec 18, 2025 | 337.90 | 345.00 | 337.00 | 342.35 | 335.04 | 1.12% | 358,371 |
| Dec 17, 2025 | 340.95 | 342.70 | 337.75 | 338.55 | 331.32 | -1.23% | 248,121 |
| Dec 16, 2025 | 342.95 | 344.00 | 339.80 | 342.75 | 335.43 | -0.12% | 225,383 |
| Dec 15, 2025 | 343.25 | 344.00 | 339.25 | 343.15 | 335.82 | 0.72% | 194,564 |
| Dec 12, 2025 | 344.75 | 345.50 | 338.90 | 340.70 | 333.42 | 0.03% | 437,238 |
| Dec 11, 2025 | 338.10 | 341.50 | 335.50 | 340.60 | 333.33 | 0.74% | 190,117 |
| Dec 10, 2025 | 342.00 | 346.50 | 335.00 | 338.10 | 330.88 | -0.86% | 317,068 |
| Dec 9, 2025 | 337.00 | 344.00 | 332.00 | 341.05 | 333.77 | 0.78% | 623,438 |
| Dec 8, 2025 | 347.00 | 347.70 | 336.15 | 338.40 | 331.17 | -2.48% | 453,728 |
| Dec 5, 2025 | 351.00 | 353.50 | 346.00 | 347.00 | 339.59 | -1.00% | 412,110 |
| Dec 4, 2025 | 348.10 | 353.70 | 347.00 | 350.50 | 343.01 | 0.69% | 511,012 |
| Dec 3, 2025 | 345.50 | 351.70 | 344.05 | 348.10 | 340.66 | 0.84% | 486,402 |
| Dec 2, 2025 | 346.30 | 347.50 | 343.35 | 345.20 | 337.83 | -0.60% | 251,653 |
| Dec 1, 2025 | 346.05 | 350.00 | 344.80 | 347.30 | 339.88 | 0.43% | 350,423 |
| Nov 28, 2025 | 349.35 | 351.75 | 343.80 | 345.80 | 338.41 | -1.16% | 325,782 |
| Nov 27, 2025 | 353.35 | 354.90 | 347.05 | 349.85 | 342.38 | -0.78% | 343,354 |
| Nov 26, 2025 | 350.40 | 354.50 | 348.85 | 352.60 | 345.07 | 0.63% | 425,085 |
| Nov 25, 2025 | 344.00 | 352.00 | 342.30 | 350.40 | 342.92 | 2.49% | 785,721 |
| Nov 24, 2025 | 357.95 | 358.00 | 336.90 | 341.90 | 334.60 | -4.94% | 1,790,992 |
| Nov 21, 2025 | 356.00 | 361.80 | 347.80 | 359.65 | 351.97 | 0.77% | 881,128 |
| Nov 20, 2025 | 369.10 | 370.00 | 355.50 | 356.90 | 349.28 | -2.81% | 656,689 |
| Nov 19, 2025 | 357.25 | 371.75 | 356.25 | 367.20 | 359.36 | 2.34% | 2,511,186 |
| Nov 18, 2025 | 363.00 | 363.50 | 357.85 | 358.80 | 351.14 | -1.25% | 421,182 |
| Nov 17, 2025 | 365.00 | 365.75 | 361.65 | 363.35 | 355.59 | 0.18% | 414,895 |
| Nov 14, 2025 | 362.65 | 363.60 | 360.15 | 362.70 | 354.95 | -0.49% | 279,788 |
| Nov 13, 2025 | 366.50 | 370.00 | 361.00 | 364.50 | 356.71 | -0.50% | 780,479 |
| Nov 12, 2025 | 355.00 | 370.80 | 353.75 | 366.35 | 358.53 | 3.75% | 2,469,957 |
| Nov 11, 2025 | 350.85 | 353.55 | 349.25 | 353.10 | 345.56 | 0.64% | 525,256 |
| Nov 10, 2025 | 340.50 | 352.85 | 340.50 | 350.85 | 343.36 | 3.05% | 810,866 |
| Nov 7, 2025 | 351.00 | 351.05 | 339.40 | 340.45 | 333.18 | -3.09% | 548,119 |
| Nov 6, 2025 | 355.00 | 362.40 | 348.75 | 351.30 | 343.80 | -0.35% | 1,434,065 |
| Nov 4, 2025 | 353.25 | 354.50 | 348.15 | 352.55 | 345.02 | -0.51% | 750,027 |
| Nov 3, 2025 | 354.00 | 358.45 | 351.30 | 354.35 | 346.78 | 0.13% | 956,526 |
| Oct 31, 2025 | 353.65 | 355.00 | 349.65 | 353.90 | 346.34 | 0.21% | 796,095 |
| Oct 30, 2025 | 350.20 | 354.20 | 348.25 | 353.15 | 345.61 | 1.22% | 1,205,679 |
| Oct 29, 2025 | 342.75 | 350.50 | 339.95 | 348.90 | 341.45 | 1.51% | 890,098 |
| Oct 28, 2025 | 350.00 | 353.80 | 342.30 | 343.70 | 336.36 | -2.54% | 2,217,725 |
| Oct 27, 2025 | 328.00 | 356.00 | 325.70 | 352.65 | 345.12 | 8.06% | 18,801,280 |
| Oct 24, 2025 | 321.00 | 329.00 | 320.20 | 326.35 | 319.38 | 1.64% | 1,077,839 |
| Oct 23, 2025 | 324.00 | 328.50 | 319.45 | 321.10 | 314.24 | -0.22% | 1,606,492 |
| Oct 21, 2025 | 319.95 | 323.95 | 319.00 | 321.80 | 314.93 | 1.05% | 92,866 |
| Oct 20, 2025 | 325.30 | 326.85 | 317.80 | 318.45 | 311.65 | -2.57% | 636,405 |
| Oct 17, 2025 | 326.35 | 329.80 | 321.45 | 326.85 | 319.87 | 0.46% | 789,493 |
| Oct 16, 2025 | 323.50 | 327.95 | 322.50 | 325.35 | 318.40 | 0.63% | 663,678 |
| Oct 15, 2025 | 326.00 | 326.40 | 322.45 | 323.30 | 316.39 | -0.48% | 427,433 |
| Oct 14, 2025 | 327.50 | 328.15 | 320.80 | 324.85 | 317.91 | -1.02% | 1,019,838 |
| Oct 13, 2025 | 331.00 | 331.95 | 322.20 | 328.20 | 321.19 | -1.80% | 1,159,430 |