Firstsource Solutions Limited (BOM:532809)
India
· Delayed Price · Currency is INR 350.85
+2.80 (0.80%)
At close: Dec 4, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.00 | 352.95 | 346.05 | 347.05 | 347.05 | -1.08% | 18,975 |
| Dec 4, 2025 | 348.00 | 353.50 | 347.25 | 350.85 | 350.85 | 0.80% | 15,562 |
| Dec 3, 2025 | 345.00 | 351.35 | 344.30 | 348.05 | 348.05 | 0.88% | 13,186 |
| Dec 2, 2025 | 347.25 | 347.25 | 343.55 | 345.00 | 345.00 | -0.66% | 15,848 |
| Dec 1, 2025 | 340.85 | 350.00 | 340.85 | 347.30 | 347.30 | 0.74% | 8,242 |
| Nov 28, 2025 | 345.15 | 351.45 | 343.55 | 344.75 | 344.75 | -1.44% | 9,896 |
| Nov 27, 2025 | 353.00 | 354.85 | 347.05 | 349.80 | 349.80 | -0.91% | 15,125 |
| Nov 26, 2025 | 350.40 | 354.20 | 349.20 | 353.00 | 353.00 | 0.76% | 17,938 |
| Nov 25, 2025 | 344.25 | 351.95 | 342.35 | 350.35 | 350.35 | 2.62% | 34,171 |
| Nov 24, 2025 | 358.75 | 358.75 | 337.55 | 341.40 | 341.40 | -4.97% | 61,127 |
| Nov 21, 2025 | 353.75 | 360.45 | 348.00 | 359.25 | 359.25 | 0.57% | 45,586 |
| Nov 20, 2025 | 370.55 | 370.80 | 356.00 | 357.20 | 357.20 | -2.79% | 39,320 |
| Nov 19, 2025 | 356.85 | 371.80 | 356.60 | 367.45 | 367.45 | 2.54% | 81,589 |
| Nov 18, 2025 | 361.50 | 362.55 | 357.50 | 358.35 | 358.35 | -1.27% | 15,632 |
| Nov 17, 2025 | 365.00 | 365.85 | 361.80 | 362.95 | 362.95 | 0.07% | 19,581 |
| Nov 14, 2025 | 363.40 | 363.75 | 360.35 | 362.70 | 362.70 | -0.48% | 15,489 |
| Nov 13, 2025 | 365.20 | 369.95 | 361.40 | 364.45 | 364.45 | -0.57% | 43,556 |
| Nov 12, 2025 | 355.85 | 370.45 | 353.85 | 366.55 | 366.55 | 3.84% | 90,264 |
| Nov 11, 2025 | 351.00 | 353.45 | 349.70 | 353.00 | 353.00 | 0.60% | 42,304 |
| Nov 10, 2025 | 336.65 | 352.80 | 336.65 | 350.90 | 350.90 | 2.99% | 45,392 |
| Nov 7, 2025 | 350.50 | 350.50 | 340.00 | 340.70 | 340.70 | -2.89% | 46,142 |
| Nov 6, 2025 | 354.40 | 362.35 | 348.45 | 350.85 | 350.85 | -0.50% | 108,402 |
| Nov 4, 2025 | 352.50 | 357.95 | 348.50 | 352.60 | 352.60 | -0.58% | 30,195 |
| Nov 3, 2025 | 354.45 | 357.80 | 351.55 | 354.65 | 354.65 | 0.25% | 55,536 |
| Oct 31, 2025 | 356.80 | 356.80 | 349.85 | 353.75 | 353.75 | 0.17% | 25,097 |
| Oct 30, 2025 | 349.85 | 353.90 | 349.10 | 353.15 | 353.15 | 1.15% | 44,897 |
| Oct 29, 2025 | 343.35 | 350.45 | 340.70 | 349.15 | 349.15 | 1.69% | 26,317 |
| Oct 28, 2025 | 350.45 | 355.70 | 341.00 | 343.35 | 343.35 | -2.66% | 122,059 |
| Oct 27, 2025 | 327.10 | 356.00 | 325.95 | 352.75 | 352.75 | 7.97% | 785,117 |
| Oct 24, 2025 | 328.80 | 328.80 | 320.25 | 326.70 | 326.70 | 1.79% | 28,376 |
| Oct 23, 2025 | 322.65 | 328.70 | 319.45 | 320.95 | 320.95 | -0.37% | 92,548 |
| Oct 21, 2025 | 318.50 | 323.95 | 318.50 | 322.15 | 322.15 | 1.16% | 13,491 |
| Oct 20, 2025 | 326.35 | 326.45 | 318.10 | 318.45 | 318.45 | -2.56% | 18,543 |
| Oct 17, 2025 | 323.95 | 329.50 | 321.70 | 326.80 | 326.80 | 0.54% | 19,704 |
| Oct 16, 2025 | 323.35 | 327.60 | 322.65 | 325.05 | 325.05 | 0.53% | 31,819 |
| Oct 15, 2025 | 326.95 | 326.95 | 322.15 | 323.35 | 323.35 | -0.48% | 27,578 |
| Oct 14, 2025 | 326.55 | 327.85 | 321.00 | 324.90 | 324.90 | -0.93% | 43,769 |
| Oct 13, 2025 | 332.35 | 332.35 | 322.25 | 327.95 | 327.95 | -1.86% | 27,024 |
| Oct 10, 2025 | 325.05 | 337.90 | 325.05 | 334.15 | 334.15 | 1.81% | 52,162 |
| Oct 9, 2025 | 325.05 | 330.85 | 324.65 | 328.20 | 328.20 | 0.72% | 23,411 |
| Oct 8, 2025 | 326.00 | 330.25 | 323.65 | 325.85 | 325.85 | 0.05% | 27,627 |
| Oct 7, 2025 | 330.65 | 331.45 | 322.30 | 325.70 | 325.70 | -0.81% | 64,851 |
| Oct 6, 2025 | 322.15 | 329.10 | 321.65 | 328.35 | 328.35 | 2.07% | 92,210 |
| Oct 3, 2025 | 328.25 | 328.75 | 317.00 | 321.70 | 321.70 | -1.30% | 42,461 |
| Oct 1, 2025 | 330.55 | 330.55 | 322.25 | 325.95 | 325.95 | -0.79% | 36,602 |
| Sep 30, 2025 | 340.40 | 340.40 | 321.45 | 328.55 | 328.55 | 0.74% | 63,662 |
| Sep 29, 2025 | 351.00 | 353.90 | 323.30 | 326.15 | 326.15 | -7.20% | 108,485 |
| Sep 26, 2025 | 355.00 | 356.25 | 348.10 | 351.45 | 351.45 | -0.99% | 23,298 |
| Sep 25, 2025 | 356.00 | 361.05 | 354.00 | 354.95 | 354.95 | -0.53% | 23,312 |
| Sep 24, 2025 | 363.90 | 364.15 | 355.30 | 356.85 | 356.85 | -1.34% | 23,843 |