Firstsource Solutions Limited (NSE:FSL)
India
· Delayed Price · Currency is INR 347.00
-3.50 (-1.00%)
At close: Dec 5, 2025
Firstsource Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.00 | 353.50 | 346.00 | 347.00 | 347.00 | -1.00% | 412,110 |
| Dec 4, 2025 | 348.10 | 353.70 | 347.00 | 350.50 | 350.50 | 0.69% | 511,012 |
| Dec 3, 2025 | 345.50 | 351.70 | 344.05 | 348.10 | 348.10 | 0.84% | 486,402 |
| Dec 2, 2025 | 346.30 | 347.50 | 343.35 | 345.20 | 345.20 | -0.60% | 251,653 |
| Dec 1, 2025 | 346.05 | 350.00 | 344.80 | 347.30 | 347.30 | 0.43% | 350,423 |
| Nov 28, 2025 | 349.35 | 351.75 | 343.80 | 345.80 | 345.80 | -1.16% | 325,782 |
| Nov 27, 2025 | 353.35 | 354.90 | 347.05 | 349.85 | 349.85 | -0.78% | 343,354 |
| Nov 26, 2025 | 350.40 | 354.50 | 348.85 | 352.60 | 352.60 | 0.63% | 425,085 |
| Nov 25, 2025 | 344.00 | 352.00 | 342.30 | 350.40 | 350.40 | 2.49% | 785,721 |
| Nov 24, 2025 | 357.95 | 358.00 | 336.90 | 341.90 | 341.90 | -4.94% | 1,790,992 |
| Nov 21, 2025 | 356.00 | 361.80 | 347.80 | 359.65 | 359.65 | 0.77% | 881,128 |
| Nov 20, 2025 | 369.10 | 370.00 | 355.50 | 356.90 | 356.90 | -2.81% | 656,689 |
| Nov 19, 2025 | 357.25 | 371.75 | 356.25 | 367.20 | 367.20 | 2.34% | 2,511,186 |
| Nov 18, 2025 | 363.00 | 363.50 | 357.85 | 358.80 | 358.80 | -1.25% | 421,182 |
| Nov 17, 2025 | 365.00 | 365.75 | 361.65 | 363.35 | 363.35 | 0.18% | 414,895 |
| Nov 14, 2025 | 362.65 | 363.60 | 360.15 | 362.70 | 362.70 | -0.49% | 279,788 |
| Nov 13, 2025 | 366.50 | 370.00 | 361.00 | 364.50 | 364.50 | -0.50% | 780,479 |
| Nov 12, 2025 | 355.00 | 370.80 | 353.75 | 366.35 | 366.35 | 3.75% | 2,469,957 |
| Nov 11, 2025 | 350.85 | 353.55 | 349.25 | 353.10 | 353.10 | 0.64% | 525,256 |
| Nov 10, 2025 | 340.50 | 352.85 | 340.50 | 350.85 | 350.85 | 3.05% | 810,866 |
| Nov 7, 2025 | 351.00 | 351.05 | 339.40 | 340.45 | 340.45 | -3.09% | 548,119 |
| Nov 6, 2025 | 355.00 | 362.40 | 348.75 | 351.30 | 351.30 | -0.35% | 1,434,065 |
| Nov 4, 2025 | 353.25 | 354.50 | 348.15 | 352.55 | 352.55 | -0.51% | 750,027 |
| Nov 3, 2025 | 354.00 | 358.45 | 351.30 | 354.35 | 354.35 | 0.13% | 956,526 |
| Oct 31, 2025 | 353.65 | 355.00 | 349.65 | 353.90 | 353.90 | 0.21% | 796,095 |
| Oct 30, 2025 | 350.20 | 354.20 | 348.25 | 353.15 | 353.15 | 1.22% | 1,205,679 |
| Oct 29, 2025 | 342.75 | 350.50 | 339.95 | 348.90 | 348.90 | 1.51% | 890,098 |
| Oct 28, 2025 | 350.00 | 353.80 | 342.30 | 343.70 | 343.70 | -2.54% | 2,217,725 |
| Oct 27, 2025 | 328.00 | 356.00 | 325.70 | 352.65 | 352.65 | 8.06% | 18,801,280 |
| Oct 24, 2025 | 321.00 | 329.00 | 320.20 | 326.35 | 326.35 | 1.64% | 1,077,839 |
| Oct 23, 2025 | 324.00 | 328.50 | 319.45 | 321.10 | 321.10 | -0.22% | 1,606,492 |
| Oct 21, 2025 | 319.95 | 323.95 | 319.00 | 321.80 | 321.80 | 1.05% | 92,866 |
| Oct 20, 2025 | 325.30 | 326.85 | 317.80 | 318.45 | 318.45 | -2.57% | 636,405 |
| Oct 17, 2025 | 326.35 | 329.80 | 321.45 | 326.85 | 326.85 | 0.46% | 789,493 |
| Oct 16, 2025 | 323.50 | 327.95 | 322.50 | 325.35 | 325.35 | 0.63% | 663,678 |
| Oct 15, 2025 | 326.00 | 326.40 | 322.45 | 323.30 | 323.30 | -0.48% | 427,433 |
| Oct 14, 2025 | 327.50 | 328.15 | 320.80 | 324.85 | 324.85 | -1.02% | 1,019,838 |
| Oct 13, 2025 | 331.00 | 331.95 | 322.20 | 328.20 | 328.20 | -1.80% | 1,159,430 |
| Oct 10, 2025 | 328.40 | 337.65 | 328.10 | 334.20 | 334.20 | 1.77% | 965,205 |
| Oct 9, 2025 | 326.70 | 331.00 | 324.50 | 328.40 | 328.40 | 0.71% | 593,087 |
| Oct 8, 2025 | 326.35 | 330.35 | 323.55 | 326.10 | 326.10 | -0.08% | 591,199 |
| Oct 7, 2025 | 330.50 | 331.95 | 322.30 | 326.35 | 326.35 | -0.61% | 768,553 |
| Oct 6, 2025 | 322.55 | 328.90 | 321.70 | 328.35 | 328.35 | 2.15% | 871,295 |
| Oct 3, 2025 | 326.30 | 329.00 | 316.40 | 321.45 | 321.45 | -1.47% | 1,615,411 |
| Oct 1, 2025 | 329.00 | 329.55 | 322.20 | 326.25 | 326.25 | -0.78% | 796,065 |
| Sep 30, 2025 | 332.30 | 335.60 | 321.30 | 328.80 | 328.80 | 0.75% | 1,924,704 |
| Sep 29, 2025 | 353.60 | 355.00 | 323.05 | 326.35 | 326.35 | -7.18% | 5,748,451 |
| Sep 26, 2025 | 356.65 | 357.40 | 348.10 | 351.60 | 351.60 | -0.99% | 1,532,685 |
| Sep 25, 2025 | 355.00 | 361.30 | 354.05 | 355.10 | 355.10 | -0.49% | 294,651 |
| Sep 24, 2025 | 360.00 | 364.40 | 355.05 | 356.85 | 356.85 | -1.37% | 413,512 |