NSE - Delayed Quote
INR
Firstsource Solutions Limited (FSL.NS)
292.90
-13.55
(-4.42%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
317.00
319.00
288.00
292.90
292.90
4,477,967
Oct 29, 2026
306.15
311.50
303.10
306.45
306.45
1,448,971
Oct 28, 2026
295.00
309.80
293.15
307.95
307.95
2,308,924
Oct 27, 2026
293.00
300.70
290.20
298.75
298.75
1,255,768
Oct 26, 2026
286.50
294.35
284.10
292.25
292.25
971,176
Oct 23, 2026
292.00
296.35
280.80
290.40
290.40
3,158,537
Oct 22, 2026
284.00
291.00
279.10
289.40
289.40
1,702,602
Oct 21, 2026
276.00
286.95
275.80
284.25
284.25
2,570,717
Oct 19, 2026
283.00
284.20
274.80
275.80
275.80
508,601
Oct 16, 2026
283.05
292.35
280.45
281.80
281.80
1,537,147
Oct 15, 2026
289.15
290.75
280.25
281.75
281.75
1,147,223
Oct 14, 2026
291.00
300.00
285.55
288.50
288.50
5,287,237
Oct 13, 2026
280.00
299.20
278.00
291.75
291.75
15,994,217
Oct 12, 2026
268.90
278.50
268.90
277.35
277.35
1,678,015
Oct 9, 2026
265.70
271.45
264.40
268.10
268.10
1,996,292
Oct 8, 2026
263.00
282.85
260.10
266.35
266.35
19,362,338
Oct 7, 2026
261.80
265.85
257.60
259.20
259.20
759,122
Oct 6, 2026
258.65
262.00
256.55
260.25
260.25
666,701
Oct 5, 2026
254.55
259.35
252.10
257.40
257.40
885,378
Oct 1, 2026
254.50
255.00
247.00
250.40
250.40
646,270
Sep 30, 2026
248.90
270.70
248.90
255.80
255.80
6,657,490
Sep 29, 2026
256.00
257.00
248.00
248.90
248.90
406,764
Sep 28, 2026
260.50
260.55
255.05
256.00
256.00
400,591
Sep 25, 2026
262.15
264.95
257.35
259.45
259.45
417,268
Sep 24, 2026
267.85
267.95
261.00
262.15
262.15
468,349
Sep 23, 2026
267.00
271.75
267.00
267.85
267.85
443,067
Sep 22, 2026
270.30
274.80
268.30
269.50
269.50
407,264
Sep 21, 2026
272.05
272.75
268.15
269.45
269.45
331,530
Sep 18, 2026
272.00
275.50
269.40
273.45
273.45
1,243,136
Sep 17, 2026
276.40
276.40
271.00
273.10
273.10
1,215,172
Sep 16, 2026
278.00
280.95
268.50
277.75
277.75
4,437,986
Sep 15, 2026
250.15
292.00
250.15
283.35
283.35
33,931,358
Sep 11, 2026
250.85
251.00
246.65
247.60
247.60
557,943
Sep 10, 2026
254.95
257.35
250.30
251.35
251.35
332,027
Sep 9, 2026
258.00
258.00
254.15
254.75
254.75
318,352
Sep 8, 2026
261.00
261.00
256.50
257.80
257.80
339,117
Sep 7, 2026
265.05
266.00
256.85
259.60
259.60
821,088
Sep 4, 2026
265.60
273.85
263.75
264.40
264.40
942,732
Sep 3, 2026
270.15
270.80
262.75
265.30
265.30
758,826
Sep 2, 2026
263.80
272.00
262.20
270.40
270.40
674,372
Sep 1, 2026
264.70
267.10
257.00
266.00
266.00
1,357,079
Aug 31, 2026
269.40
270.00
261.60
264.80
264.80
734,778
Aug 28, 2026
268.50
272.85
268.00
269.30
269.30
683,316
Aug 27, 2026
271.00
272.50
267.55
268.50
268.50
502,488
Aug 26, 2026
275.80
278.00
268.95
270.05
270.05
913,632
Aug 25, 2026
272.80
276.65
269.30
275.40
275.40
775,808
Aug 24, 2026
276.10
278.70
271.20
272.50
272.50
503,988
Aug 21, 2026
272.20
276.45
270.00
276.05
276.05
1,035,119
Aug 20, 2026
275.75
277.75
271.10
272.25
272.25
1,163,379
Aug 19, 2026
265.95
274.65
263.10
273.05
273.05
2,921,585
Aug 18, 2026
267.60
268.45
263.15
263.85
263.85
767,189
Aug 17, 2026
266.95
269.70
265.60
267.75
267.75
557,871
Aug 14, 2026
273.65
273.65
266.10
267.10
267.10
793,587
Aug 13, 2026
277.00
277.00
271.00
272.20
272.20
655,190
Aug 12, 2026
280.65
280.65
272.25
274.50
274.50
1,861,664
Aug 11, 2026
281.00
284.30
275.90
279.60
279.60
2,249,644
Aug 10, 2026
280.00
281.00
272.70
279.70
279.70
2,638,873
Aug 7, 2026
285.00
289.55
275.00
279.85
279.85
9,187,334
Aug 6, 2026
339.00
339.00
280.30
293.95
293.95
24,119,467
Aug 5, 2026
332.00
341.90
328.00
339.45
339.45
3,534,168
Aug 4, 2026
324.35
333.75
318.65
330.70
330.70
3,491,149
Aug 3, 2026
304.00
330.95
304.00
324.35
324.35
10,047,629
Jul 31, 2026
295.95
304.10
286.05
302.12
302.12
6,319,776
Jul 30, 2026
289.99
302.00
287.43
299.62
299.62
6,781,087
Jul 29, 2026
266.00
298.50
266.00
293.58
293.58
49,403,727
Jul 28, 2026
263.99
270.00
261.51
263.06
263.06
2,915,553
Jul 27, 2026
256.00
264.13
255.77
262.23
262.23
1,162,441
Jul 24, 2026
253.00
257.50
251.10
253.58
253.58
710,618
Jul 23, 2026
261.15
262.42
255.37
255.94
255.94
584,245
Jul 22, 2026
267.40
267.40
261.74
264.06
264.06
512,006
Jul 21, 2026
266.90
272.00
265.50
266.05
266.05
680,461
Jul 20, 2026
263.70
269.00
262.90
266.65
266.65
731,559
Jul 17, 2026
265.94
269.91
261.00
266.38
266.38
865,712
Jul 16, 2026
262.40
271.20
261.00
265.44
265.44
1,672,358
Jul 15, 2026
263.00
267.22
259.58
261.84
261.84
967,091
Jul 14, 2026
264.00
274.01
262.86
264.15
264.15
3,347,876
Jul 13, 2026
257.00
267.65
253.60
265.06
265.06
2,290,020
Jul 10, 2026
246.70
261.32
246.05
259.71
259.71
3,448,060
Jul 9, 2026
237.75
245.45
237.55
242.94
242.94
684,759
Jul 8, 2026
241.85
248.39
236.16
237.19
237.19
951,697
Jul 7, 2026
249.50
250.00
243.01
243.75
243.75
672,240
Jul 6, 2026
240.02
250.77
237.05
249.32
249.32
2,591,934
Jul 3, 2026
239.15
247.00
238.72
240.33
240.33
1,852,507
Jul 2, 2026
232.60
241.99
231.05
238.75
238.75
2,930,870
Jul 1, 2026
229.40
237.80
228.70
229.69
229.69
1,381,382
Jun 30, 2026
235.60
236.90
227.20
228.45
228.45
1,594,824
Jun 29, 2026
241.00
243.60
233.00
235.35
235.35
1,288,453
Jun 25, 2026
246.20
246.80
241.70
243.45
243.45
581,841
Jun 24, 2026
242.00
249.30
239.05
244.00
244.00
1,245,918
Jun 23, 2026
244.95
245.30
241.30
242.35
242.35
571,814
Jun 22, 2026
246.00
247.85
242.00
244.30
244.30
748,083
Jun 19, 2026
237.90
245.90
233.15
244.70
244.70
1,649,089
Jun 18, 2026
245.20
245.20
238.00
240.00
240.00
1,009,989
Jun 17, 2026
243.45
246.95
242.30
243.85
243.85
1,036,303
Jun 16, 2026
247.00
248.20
242.05
243.00
243.00
1,422,792
Jun 15, 2026
252.95
254.40
245.40
246.55
246.55
1,654,643
Jun 12, 2026
251.35
253.75
245.45
247.55
247.55
875,722
Jun 11, 2026
249.00
250.90
243.35
247.00
247.00
776,428
Jun 10, 2026
251.90
259.60
248.15
250.25
250.25
1,246,537
Jun 9, 2026
253.05
254.85
248.20
251.00
251.00
1,313,527
Jun 8, 2026
264.00
264.00
249.75
252.00
252.00
1,841,941
Jun 5, 2026
267.00
271.80
262.65
268.00
268.00
1,349,712
Jun 4, 2026
265.70
267.00
261.60
265.60
265.60
1,372,730
Jun 3, 2026
270.70
270.70
261.60
267.45
267.45
1,159,778
Jun 2, 2026
268.15
274.80
263.50
270.75
270.75
2,423,160
Jun 1, 2026
261.75
272.00
260.00
267.25
267.25
2,211,736
May 29, 2026
266.00
267.33
260.00
262.73
262.73
2,166,762
May 27, 2026
275.50
276.34
263.17
264.97
264.97
2,606,791
May 26, 2026
281.09
281.09
273.55
277.72
277.72
3,694,936
May 25, 2026
272.00
282.05
266.02
280.29
280.29
5,975,700
May 22, 2026
254.20
272.00
251.00
268.60
268.60
6,791,378
May 21, 2026
250.00
257.39
248.50
253.77
253.77
2,652,448
May 20, 2026
241.00
249.29
236.51
247.32
247.32
2,519,298
May 19, 2026
235.01
252.50
235.01
242.06
242.06
6,806,456
May 18, 2026
236.00
236.42
225.10
233.92
233.92
1,954,879
May 15, 2026
242.85
244.37
235.15
237.60
237.60
1,806,050
May 14, 2026
244.05
264.40
237.91
239.83
239.83
11,299,086
May 13, 2026
249.09
251.90
241.40
242.80
242.80
2,164,731
May 12, 2026
260.95
262.70
245.25
249.09
249.09
3,202,653
May 11, 2026
271.41
272.42
259.60
260.96
260.96
8,862,707
May 8, 2026
235.18
280.85
234.01
274.26
274.26
85,477,453
May 7, 2026
246.74
249.80
234.25
235.18
235.18
6,191,653
May 6, 2026
222.10
245.00
216.16
243.41
243.41
24,452,747
May 5, 2026
215.53
219.89
214.50
218.63
218.63
1,310,226
May 4, 2026
215.01
218.95
213.21
215.53
215.53
1,183,414
Apr 30, 2026
214.48
217.19
213.00
213.94
213.94
1,617,826
Apr 29, 2026
213.95
218.00
212.50
214.48
214.48
1,345,274
Apr 28, 2026
215.88
216.51
211.50
212.03
212.03
1,267,841
Apr 27, 2026
210.30
215.67
209.89
214.15
214.15
2,180,005
Apr 24, 2026
224.96
225.20
208.50
209.27
209.27
3,788,713
Apr 23, 2026
225.00
227.00
221.20
225.01
225.01
1,843,990
Apr 22, 2026
230.10
232.00
219.30
224.34
224.34
8,492,744
Apr 21, 2026
233.09
234.00
230.10
230.98
230.98
1,057,904
Apr 20, 2026
239.44
240.38
231.45
233.04
233.04
2,066,646
Apr 17, 2026
245.45
251.50
238.00
239.28
239.28
8,110,460
Apr 16, 2026
223.00
254.68
222.99
244.22
244.22
70,448,634
Apr 15, 2026
220.00
224.00
219.30
220.36
220.36
1,537,128
Apr 13, 2026
216.00
217.71
213.36
216.05
216.05
706,545
Apr 10, 2026
221.01
222.84
219.47
220.39
220.39
668,850
Apr 9, 2026
224.00
224.18
218.00
219.04
219.04
1,257,383
Apr 8, 2026
233.00
234.40
221.01
222.40
222.40
2,637,983
Apr 7, 2026
223.58
229.50
220.51
227.40
227.40
1,122,386
Apr 6, 2026
217.00
224.36
215.25
223.58
223.58
1,048,635
Apr 2, 2026
205.82
218.80
205.82
217.78
217.78
1,018,472
Apr 1, 2026
210.07
219.99
208.99
214.89
214.89
1,329,290
Mar 30, 2026
211.01
211.80
203.15
204.39
204.39
1,325,745
Mar 27, 2026
221.04
222.12
211.53
212.87
212.87
2,260,386
Mar 25, 2026
218.00
224.95
218.00
224.36
224.36
1,393,066
Mar 24, 2026
210.00
218.00
207.50
216.05
216.05
1,221,501
Mar 23, 2026
215.00
215.00
204.15
207.18
207.18
916,616
Mar 20, 2026
225.90
228.46
215.52
216.97
216.97
2,037,091
Mar 19, 2026
222.62
226.00
218.35
220.22
220.22
772,927
Mar 18, 2026
218.25
230.40
217.33
227.71
227.71
2,106,143
Mar 17, 2026
218.35
220.11
214.24
216.98
216.98
598,739
Mar 16, 2026
223.15
223.15
211.25
217.72
217.72
1,926,553
Mar 13, 2026
222.00
228.42
217.55
225.21
225.21
1,675,608
Mar 12, 2026
218.00
225.34
213.10
222.06
222.06
1,671,380
Mar 11, 2026
215.00
222.19
210.34
218.00
218.00
1,613,322
Mar 10, 2026
216.00
217.22
210.01
213.77
213.77
761,064
Mar 9, 2026
212.01
216.50
210.12
211.45
211.45
1,048,461
Mar 6, 2026
223.11
227.62
218.01
219.50
219.50
1,818,066
Mar 5, 2026
219.70
224.29
210.20
223.11
223.11
2,971,135
Mar 4, 2026
206.00
217.95
204.77
216.75
216.75
2,704,385
Mar 2, 2026
202.00
219.71
202.00
210.41
210.41
2,889,833
Feb 27, 2026
220.00
221.25
212.10
213.15
213.15
1,818,934
Feb 26, 2026
218.65
226.35
217.20
219.65
219.65
2,084,964
Feb 25, 2026
230.00
231.15
217.20
218.65
218.65
3,558,245
Feb 24, 2026
237.00
239.50
227.00
227.90
227.90
2,454,705
Feb 23, 2026
245.00
256.10
238.10
240.20
240.20
2,548,253
Feb 20, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
252.00
252.55
237.10
243.15
243.15
4,491,627
Feb 19, 2026
258.75
265.80
256.10
257.50
252.00
1,685,583
Feb 18, 2026
255.50
261.90
247.25
259.95
254.40
2,182,414
Feb 17, 2026
249.45
256.00
245.35
252.30
246.91
1,600,692
Feb 16, 2026
254.00
254.00
246.45
247.75
242.46
1,410,298
Feb 13, 2026
265.00
266.80
252.45
254.15
248.72
3,168,445
Feb 12, 2026
283.00
285.00
271.55
273.80
267.95
1,614,550
Feb 11, 2026
293.45
294.20
280.25
285.35
279.26
1,377,205
Feb 10, 2026
297.00
297.00
292.10
293.05
286.79
462,698
Feb 9, 2026
295.00
295.00
291.00
292.95
286.69
525,868
Feb 6, 2026
297.80
297.80
289.70
290.35
284.15
673,210
Feb 5, 2026
304.60
304.85
297.10
298.80
292.42
614,098
Feb 4, 2026
309.00
310.50
301.75
304.60
298.09
1,303,059
Feb 3, 2026
319.70
320.00
309.00
309.75
303.13
822,933
Feb 2, 2026
310.00
311.05
303.05
304.90
298.39
896,176
Jan 30, 2026
317.40
323.25
315.25
319.85
313.02
331,109
Jan 29, 2026
319.00
322.50
315.00
318.80
311.99
450,510
Jan 28, 2026
312.00
324.00
311.20
319.95
313.12
283,823
Jan 27, 2026
312.60
315.00
308.40
312.00
305.34
340,529
Jan 23, 2026
315.65
315.65
308.50
313.60
306.90
477,777
Jan 22, 2026
312.55
316.80
307.40
312.90
306.22
704,628
Jan 21, 2026
314.00
315.30
306.10
310.30
303.67
651,331
Jan 20, 2026
319.35
328.90
314.10
317.45
310.67
1,838,157
Jan 19, 2026
324.80
324.80
316.15
319.95
313.12
447,542
Jan 16, 2026
320.00
334.80
317.20
326.40
319.43
1,350,930
Jan 15, 2026
320.00
320.00
320.00
320.00
313.17
-
Jan 14, 2026
322.05
322.65
316.25
320.00
313.17
650,761
Jan 13, 2026
314.70
323.55
307.10
322.05
315.17
1,438,351
Jan 12, 2026
318.50
318.95
305.25
311.45
304.80
705,133
Jan 9, 2026
330.20
330.95
317.25
318.50
311.70
729,830
Jan 8, 2026
337.15
343.75
330.05
332.20
325.10
498,140
Jan 7, 2026
336.10
340.50
335.00
337.15
329.95
390,154
Jan 6, 2026
336.70
339.30
334.00
335.65
328.48
309,033
Jan 5, 2026
340.60
343.20
335.65
336.70
329.51
296,414
Jan 2, 2026
335.00
344.40
333.70
340.55
333.28
590,220
Jan 1, 2026
337.95
337.95
332.40
334.00
326.87
218,260
Dec 31, 2025
330.90
336.90
329.50
335.80
328.63
363,273
Dec 30, 2025
340.00
340.00
325.35
327.60
320.60
1,865,152
Dec 29, 2025
343.30
344.85
339.00
340.10
332.84
337,303
Dec 26, 2025
350.05
351.00
341.30
342.65
335.33
344,095
Dec 24, 2025
354.00
355.65
349.05
350.40
342.92
418,265
Dec 23, 2025
356.25
357.80
350.10
355.30
347.71
621,973
Dec 22, 2025
347.15
358.00
347.00
356.25
348.64
714,279
Dec 19, 2025
345.25
348.00
341.20
346.50
339.10
406,485
Dec 18, 2025
337.90
345.00
337.00
342.35
335.04
358,371
Dec 17, 2025
340.95
342.70
337.75
338.55
331.32
248,121
Dec 16, 2025
342.95
344.00
339.80
342.75
335.43
225,383
Dec 15, 2025
343.25
344.00
339.25
343.15
335.82
194,564
Dec 12, 2025
344.75
345.50
338.90
340.70
333.42
437,238
Dec 11, 2025
338.10
341.50
335.50
340.60
333.33
190,117
Dec 10, 2025
342.00
346.50
335.00
338.10
330.88
317,068
Dec 9, 2025
337.00
344.00
332.00
341.05
333.77
623,438
Dec 8, 2025
347.00
347.70
336.15
338.40
331.17
453,728
Dec 5, 2025
351.00
353.50
346.00
347.00
339.59
412,110
Dec 4, 2025
348.10
353.70
347.00
350.50
343.01
511,012
Dec 3, 2025
345.50
351.70
344.05
348.10
340.66
486,402
Dec 2, 2025
346.30
347.50
343.35
345.20
337.83
251,653
Dec 1, 2025
346.05
350.00
344.80
347.30
339.88
350,423
Nov 28, 2025
349.35
351.75
343.80
345.80
338.41
325,782
Nov 27, 2025
353.35
354.90
347.05
349.85
342.38
343,354
Nov 26, 2025
350.40
354.50
348.85
352.60
345.07
425,085
Nov 25, 2025
344.00
352.00
342.30
350.40
342.92
785,721
Nov 24, 2025
357.95
358.00
336.90
341.90
334.60
1,790,992
Nov 21, 2025
356.00
361.80
347.80
359.65
351.97
881,128
Nov 20, 2025
369.10
370.00
355.50
356.90
349.28
656,689
Nov 19, 2025
357.25
371.75
356.25
367.20
359.36
2,511,186
Nov 18, 2025
363.00
363.50
357.85
358.80
351.14
421,182
Nov 17, 2025
365.00
365.75
361.65
363.35
355.59
414,895
Nov 14, 2025
362.65
363.60
360.15
362.70
354.95
279,788
Nov 13, 2025
366.50
370.00
361.00
364.50
356.71
780,479
Nov 12, 2025
355.00
370.80
353.75
366.35
358.53
2,469,957
Nov 11, 2025
350.85
353.55
349.25
353.10
345.56
525,256
Nov 10, 2025
340.50
352.85
340.50
350.85
343.36
810,866
Nov 7, 2025
351.00
351.05
339.40
340.45
333.18
548,119
Nov 6, 2025
355.00
362.40
348.75
351.30
343.80
1,434,065
Nov 4, 2025
353.25
354.50
348.15
352.55
345.02
750,027
Nov 3, 2025
354.00
358.45
351.30
354.35
346.78
956,526
Oct 31, 2025
353.65
355.00
349.65
353.90
346.34
796,095
Oct 30, 2025
350.20
354.20
348.25
353.15
345.61
1,205,679
