Advertisement
Firstsource Solutions Limited (FSL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 359.75 | 368.95 | 356.55 | 358.30 | 358.30 | 3,326,857 |
| Nov 25, 2024 | 353.00 | 361.00 | 352.00 | 356.40 | 356.40 | 4,020,988 |
| Nov 22, 2024 | 343.10 | 347.05 | 337.20 | 344.40 | 344.40 | 2,504,331 |
| Nov 21, 2024 | 340.30 | 350.15 | 334.65 | 339.45 | 339.45 | 2,884,362 |
| Nov 19, 2024 | 340.05 | 352.05 | 337.50 | 339.90 | 339.90 | 3,080,925 |
| Nov 18, 2024 | 341.35 | 347.95 | 335.15 | 339.10 | 339.10 | 3,176,631 |
| Nov 14, 2024 | 352.50 | 363.20 | 337.70 | 340.15 | 340.15 | 5,104,224 |
| Nov 13, 2024 | 356.75 | 360.00 | 346.45 | 349.45 | 349.45 | 4,380,015 |
| Nov 12, 2024 | 360.00 | 383.45 | 354.10 | 356.75 | 356.75 | 13,764,343 |
| Nov 11, 2024 | 367.05 | 368.75 | 357.20 | 358.60 | 358.60 | 3,284,480 |
| Nov 08, 2024 | 380.90 | 382.55 | 366.00 | 368.05 | 368.05 | 3,674,242 |
| Nov 07, 2024 | 381.70 | 390.85 | 373.50 | 380.95 | 380.95 | 10,180,165 |
| Nov 06, 2024 | 371.00 | 388.90 | 359.40 | 380.45 | 380.45 | 13,471,973 |
| Nov 05, 2024 | 356.85 | 373.60 | 353.35 | 369.80 | 369.80 | 14,996,652 |
| Nov 04, 2024 | 338.00 | 362.00 | 334.90 | 359.15 | 359.15 | 17,288,617 |
| Nov 01, 2024 | 343.70 | 344.65 | 337.10 | 339.45 | 339.45 | 542,216 |
| Oct 31, 2024 | 339.45 | 346.40 | 337.40 | 340.20 | 340.20 | 5,407,085 |
| Oct 30, 2024 | 344.45 | 346.20 | 326.10 | 338.30 | 338.30 | 11,329,614 |
| Oct 29, 2024 | 369.45 | 373.00 | 340.85 | 343.30 | 343.30 | 15,422,573 |
| Oct 28, 2024 | 333.75 | 378.00 | 328.60 | 372.55 | 372.55 | 25,947,633 |
| Oct 25, 2024 | 333.00 | 339.10 | 328.10 | 332.65 | 332.65 | 5,285,693 |
| Oct 24, 2024 | 340.00 | 350.65 | 330.10 | 332.95 | 332.95 | 8,642,381 |
| Oct 23, 2024 | 317.00 | 362.00 | 312.55 | 350.90 | 350.90 | 27,757,764 |
| Oct 22, 2024 | 328.70 | 331.50 | 310.10 | 313.15 | 313.15 | 3,468,135 |
| Oct 21, 2024 | 331.90 | 339.20 | 325.05 | 327.65 | 327.65 | 2,458,773 |
| Oct 18, 2024 | 331.00 | 336.35 | 325.00 | 331.90 | 331.90 | 2,823,953 |
| Oct 17, 2024 | 337.45 | 346.60 | 328.60 | 338.20 | 338.20 | 5,416,577 |
| Oct 16, 2024 | 335.00 | 339.90 | 328.35 | 337.45 | 337.45 | 2,732,851 |
| Oct 15, 2024 | 320.05 | 339.50 | 318.40 | 336.50 | 336.50 | 8,044,516 |
| Oct 14, 2024 | 316.60 | 321.50 | 313.20 | 318.00 | 318.00 | 1,227,465 |
| Oct 11, 2024 | 308.50 | 319.80 | 307.95 | 316.00 | 316.00 | 2,541,521 |
| Oct 10, 2024 | 314.95 | 317.75 | 308.00 | 310.20 | 310.20 | 1,423,594 |
| Oct 09, 2024 | 318.95 | 322.40 | 312.65 | 313.60 | 313.60 | 2,390,274 |
| Oct 08, 2024 | 299.30 | 319.60 | 298.85 | 316.45 | 316.45 | 3,492,386 |
| Oct 07, 2024 | 305.65 | 312.30 | 295.05 | 299.30 | 299.30 | 5,976,238 |
| Oct 04, 2024 | 308.25 | 311.60 | 302.35 | 303.95 | 303.95 | 3,512,359 |
| Oct 03, 2024 | 306.10 | 312.85 | 302.30 | 307.35 | 307.35 | 2,564,525 |
| Oct 01, 2024 | 312.45 | 316.30 | 310.25 | 312.30 | 312.30 | 1,892,861 |
| Sep 30, 2024 | 319.00 | 319.05 | 308.95 | 311.15 | 311.15 | 3,810,638 |
| Sep 27, 2024 | 331.75 | 336.55 | 316.10 | 319.30 | 319.30 | 5,090,032 |
| Sep 26, 2024 | 343.45 | 343.50 | 327.00 | 329.45 | 329.45 | 5,359,842 |
| Sep 25, 2024 | 335.35 | 345.00 | 330.75 | 342.45 | 342.45 | 11,074,909 |
| Sep 24, 2024 | 322.00 | 339.00 | 318.35 | 333.50 | 333.50 | 31,733,865 |
| Sep 23, 2024 | 312.75 | 316.40 | 310.00 | 314.65 | 314.65 | 2,187,606 |
| Sep 20, 2024 | 310.50 | 318.90 | 307.25 | 311.30 | 311.30 | 6,255,046 |
| Sep 19, 2024 | 306.00 | 315.00 | 303.00 | 308.45 | 308.45 | 10,896,103 |
| Sep 18, 2024 | 308.80 | 310.50 | 294.50 | 301.95 | 301.95 | 3,555,057 |
| Sep 17, 2024 | 318.00 | 318.50 | 307.70 | 309.40 | 309.40 | 5,859,139 |
| Sep 16, 2024 | 312.00 | 312.90 | 302.40 | 307.70 | 307.70 | 3,050,107 |
| Sep 13, 2024 | 320.30 | 320.35 | 308.15 | 311.05 | 311.05 | 2,880,956 |
| Sep 12, 2024 | 322.90 | 332.70 | 312.65 | 318.45 | 318.45 | 4,911,267 |
| Sep 11, 2024 | 328.00 | 333.10 | 317.00 | 319.35 | 319.35 | 4,497,233 |
| Sep 10, 2024 | 312.45 | 330.95 | 312.45 | 328.75 | 328.75 | 9,365,308 |
| Sep 09, 2024 | 315.65 | 318.70 | 307.85 | 310.80 | 310.80 | 3,177,576 |
| Sep 06, 2024 | 320.00 | 324.00 | 313.15 | 315.50 | 315.50 | 3,855,504 |
| Sep 05, 2024 | 313.95 | 325.50 | 313.95 | 319.65 | 319.65 | 7,401,803 |
| Sep 04, 2024 | 308.00 | 321.00 | 305.80 | 313.05 | 313.05 | 4,675,386 |
| Sep 03, 2024 | 316.30 | 320.90 | 310.05 | 312.15 | 312.15 | 4,950,500 |
| Sep 02, 2024 | 304.65 | 322.75 | 300.60 | 315.05 | 315.05 | 20,133,902 |
| Aug 30, 2024 | 311.75 | 316.50 | 301.10 | 303.25 | 303.25 | 5,133,515 |
| Aug 29, 2024 | 307.05 | 319.90 | 306.10 | 308.85 | 308.85 | 7,855,487 |
| Aug 28, 2024 | 310.00 | 313.70 | 305.00 | 305.95 | 305.95 | 4,657,442 |
| Aug 27, 2024 | 315.85 | 318.25 | 307.25 | 308.60 | 308.60 | 4,889,548 |
| Aug 26, 2024 | 324.40 | 324.65 | 313.35 | 315.30 | 315.30 | 4,686,613 |
| Aug 23, 2024 | 317.95 | 331.00 | 308.10 | 323.35 | 323.35 | 11,079,086 |
| Aug 22, 2024 | 328.95 | 329.90 | 315.30 | 317.95 | 317.95 | 4,263,591 |
| Aug 21, 2024 | 322.15 | 329.70 | 317.15 | 327.15 | 327.15 | 7,259,868 |
| Aug 20, 2024 | 340.00 | 343.70 | 319.10 | 321.10 | 321.10 | 14,747,418 |
| Aug 19, 2024 | 310.50 | 343.90 | 305.55 | 337.35 | 337.35 | 36,747,256 |
| Aug 16, 2024 | 298.00 | 325.00 | 296.25 | 307.70 | 307.70 | 38,575,796 |
| Aug 14, 2024 | 276.65 | 293.00 | 276.00 | 290.40 | 290.40 | 7,122,393 |
| Aug 13, 2024 | 284.10 | 292.95 | 275.10 | 277.00 | 277.00 | 3,511,245 |
| Aug 12, 2024 | 282.85 | 287.40 | 280.05 | 285.70 | 285.70 | 2,586,221 |
| Aug 09, 2024 | 285.80 | 289.65 | 282.40 | 284.35 | 284.35 | 2,748,009 |
| Aug 08, 2024 | 288.80 | 295.55 | 282.20 | 283.30 | 283.30 | 4,674,985 |
| Aug 07, 2024 | 296.00 | 302.80 | 284.35 | 288.75 | 288.75 | 9,989,363 |
| Aug 06, 2024 | 281.00 | 317.90 | 281.00 | 290.10 | 290.10 | 49,846,364 |
| Aug 05, 2024 | 283.00 | 290.90 | 272.25 | 275.55 | 275.55 | 6,922,982 |
| Aug 02, 2024 | 296.00 | 300.60 | 291.10 | 297.35 | 297.35 | 7,585,463 |
| Aug 01, 2024 | 275.00 | 309.30 | 273.40 | 301.00 | 301.00 | 60,241,210 |
| Jul 31, 2024 | 275.00 | 275.75 | 269.35 | 273.44 | 273.44 | 3,279,980 |
| Jul 30, 2024 | 267.60 | 278.94 | 264.61 | 271.28 | 271.28 | 10,929,219 |
| Jul 29, 2024 | 258.60 | 269.25 | 257.20 | 267.19 | 267.19 | 5,842,301 |
| Jul 26, 2024 | 249.35 | 262.80 | 246.05 | 256.27 | 256.27 | 7,083,391 |
| Jul 25, 2024 | 245.00 | 248.47 | 243.02 | 247.38 | 247.38 | 915,438 |
| Jul 24, 2024 | 239.90 | 249.50 | 239.35 | 247.96 | 247.96 | 2,225,829 |
| Jul 23, 2024 | 247.02 | 247.02 | 226.62 | 240.40 | 240.40 | 2,472,109 |
| Jul 22, 2024 | 244.50 | 249.39 | 240.81 | 244.57 | 244.57 | 2,066,923 |
| Jul 19, 2024 | 248.00 | 258.59 | 241.60 | 244.69 | 244.69 | 8,460,052 |
| Jul 18, 2024 | 250.00 | 258.00 | 244.00 | 245.16 | 245.16 | 3,355,053 |
| Jul 16, 2024 | 252.80 | 256.50 | 247.00 | 254.01 | 254.01 | 3,210,967 |
| Jul 15, 2024 | 250.81 | 255.00 | 242.76 | 252.98 | 252.98 | 2,601,155 |
| Jul 12, 2024 | 242.60 | 255.50 | 242.60 | 249.43 | 249.43 | 9,117,863 |
| Jul 11, 2024 | 240.00 | 243.00 | 237.82 | 240.18 | 240.18 | 1,689,077 |
| Jul 10, 2024 | 247.00 | 248.45 | 236.30 | 239.79 | 239.79 | 4,050,981 |
| Jul 09, 2024 | 252.10 | 258.95 | 245.67 | 248.77 | 248.77 | 6,776,938 |
| Jul 08, 2024 | 239.13 | 254.65 | 239.13 | 250.12 | 250.12 | 11,218,038 |
| Jul 05, 2024 | 234.10 | 249.09 | 233.11 | 235.71 | 235.71 | 12,769,680 |
| Jul 04, 2024 | 225.95 | 235.00 | 224.76 | 232.61 | 232.61 | 10,384,463 |
| Jul 03, 2024 | 227.75 | 229.48 | 223.05 | 224.16 | 224.16 | 4,027,880 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.