NSE - Delayed Quote INR

Firstsource Solutions Limited (FSL.NS)

Compare
338.20 +0.75 (+0.22%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 337.45 346.60 328.60 338.20 338.20 5,415,166
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 9, 2024 318.95 322.40 312.65 313.60 313.60 2,390,274
Oct 8, 2024 299.30 319.60 298.85 316.45 316.45 3,492,386
Oct 7, 2024 305.65 312.30 295.05 299.30 299.30 5,976,238
Oct 4, 2024 308.25 311.60 302.35 303.95 303.95 3,512,359
Oct 3, 2024 306.10 312.85 302.30 307.35 307.35 2,564,525
Oct 1, 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 9, 2024 315.65 318.70 307.85 310.80 310.80 3,177,576
Sep 6, 2024 320.00 324.00 313.15 315.50 315.50 3,855,504
Sep 5, 2024 313.95 325.50 313.95 319.65 319.65 7,401,803
Sep 4, 2024 308.00 321.00 305.80 313.05 313.05 4,675,386
Sep 3, 2024 316.30 320.90 310.05 312.15 312.15 4,950,500
Sep 2, 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 9, 2024 285.80 289.65 282.40 284.35 284.35 2,748,009
Aug 8, 2024 288.80 295.55 282.20 283.30 283.30 4,674,985
Aug 7, 2024 296.00 302.80 284.35 288.75 288.75 9,989,363
Aug 6, 2024 281.00 317.90 281.00 290.10 290.10 49,846,364
Aug 5, 2024 283.00 290.90 272.25 275.55 275.55 6,922,982
Aug 2, 2024 296.00 300.60 291.10 297.35 297.35 7,585,463
Aug 1, 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 9, 2024 252.10 258.95 245.67 248.77 248.77 6,776,938
Jul 8, 2024 239.13 254.65 239.13 250.12 250.12 11,218,038
Jul 5, 2024 234.10 249.09 233.11 235.71 235.71 12,769,680
Jul 4, 2024 225.95 235.00 224.76 232.61 232.61 10,384,463
Jul 3, 2024 227.75 229.48 223.05 224.16 224.16 4,027,880
Jul 2, 2024 216.70 228.80 214.68 226.40 226.40 16,538,957
Jul 1, 2024 211.50 216.00 208.45 213.94 213.94 2,914,827
Jun 28, 2024 213.10 215.28 207.81 209.96 209.96 1,974,115
Jun 27, 2024 210.00 212.88 204.41 211.16 211.16 3,051,144
Jun 26, 2024 212.65 214.00 207.95 208.98 208.98 1,309,277
Jun 25, 2024 216.00 217.23 211.07 212.57 212.57 3,260,962
Jun 24, 2024 205.90 215.00 202.19 213.96 213.96 5,919,066
Jun 21, 2024 204.00 212.40 204.00 205.87 205.87 6,171,658
Jun 20, 2024 200.00 203.95 198.15 201.84 201.84 1,325,059
Jun 19, 2024 201.63 201.63 197.15 198.55 198.55 1,124,250
Jun 18, 2024 203.00 203.61 197.23 200.03 200.03 2,287,985
Jun 14, 2024 205.48 207.40 202.39 203.41 203.41 1,315,882
Jun 13, 2024 202.15 207.49 201.56 204.27 204.27 5,581,718
Jun 12, 2024 197.50 200.90 197.50 199.68 199.68 2,103,607
Jun 11, 2024 198.40 200.39 196.20 196.91 196.91 1,162,257
Jun 10, 2024 197.05 200.39 196.00 197.96 197.96 1,389,514
Jun 7, 2024 191.15 204.60 191.15 196.95 196.95 7,099,748
Jun 6, 2024 187.30 193.00 187.30 189.45 189.45 794,921
Jun 5, 2024 184.75 188.00 177.05 185.10 185.10 1,079,435
Jun 4, 2024 192.00 192.00 176.25 181.90 181.90 2,733,108
Jun 3, 2024 188.50 194.30 187.35 191.60 191.60 1,654,781
May 31, 2024 188.20 189.30 182.60 183.30 183.30 2,070,903
May 30, 2024 192.50 193.40 187.50 188.20 188.20 750,796
May 29, 2024 191.80 194.65 191.80 193.40 193.40 645,903
May 28, 2024 195.00 196.55 192.55 193.30 193.30 693,578
May 27, 2024 195.30 196.75 193.65 194.30 194.30 868,448
May 24, 2024 196.80 198.30 194.50 195.25 195.25 893,413
May 23, 2024 200.00 201.10 195.75 196.85 196.85 902,695
May 22, 2024 197.70 200.00 194.15 199.40 199.40 1,163,944
May 21, 2024 196.65 201.10 195.95 196.55 196.55 1,242,334
May 17, 2024 201.25 202.40 197.10 198.40 198.40 1,052,265
May 16, 2024 196.30 201.40 196.30 199.25 199.25 1,844,351
May 15, 2024 191.95 195.60 191.20 194.60 194.60 1,098,402
May 14, 2024 185.55 191.95 185.00 190.80 190.80 1,155,054
May 13, 2024 184.55 185.70 180.10 184.05 184.05 1,064,705
May 10, 2024 185.55 187.20 181.75 185.85 185.85 1,198,645
May 9, 2024 190.70 192.05 183.00 185.45 185.45 1,731,518
May 8, 2024 191.30 194.45 187.75 191.55 191.55 1,742,241
May 7, 2024 199.00 199.30 187.60 190.90 190.90 1,837,720
May 6, 2024 208.00 209.15 195.75 197.55 197.55 2,196,798
May 3, 2024 211.55 213.90 204.70 208.00 208.00 3,827,533
May 2, 2024 212.65 212.80 210.00 210.30 210.30 1,204,487
Apr 30, 2024 218.10 224.00 210.00 211.45 211.45 4,469,060
Apr 29, 2024 219.00 222.35 215.00 217.80 217.80 2,318,900
Apr 26, 2024 215.65 228.90 215.65 217.80 217.80 13,995,517
Apr 25, 2024 201.00 221.00 200.00 215.65 215.65 9,058,887
Apr 24, 2024 203.50 205.40 200.10 201.15 201.15 626,376
Apr 23, 2024 202.00 204.25 200.70 203.50 203.50 831,715
Apr 22, 2024 198.90 202.75 197.05 199.90 199.90 1,486,612
Apr 19, 2024 195.00 199.70 193.40 197.15 197.15 833,281
Apr 18, 2024 199.25 200.95 196.50 197.85 197.85 1,371,493
Apr 16, 2024 199.75 204.30 198.55 199.25 199.25 1,066,379
Apr 15, 2024 197.00 203.00 193.00 202.10 202.10 1,578,200
Apr 12, 2024 204.50 206.95 201.80 203.50 203.50 1,181,423
Apr 10, 2024 205.90 208.45 203.80 204.50 204.50 1,288,174
Apr 9, 2024 200.75 208.20 199.00 204.55 204.55 2,858,421
Apr 8, 2024 202.00 203.70 197.15 198.95 198.95 1,462,873
Apr 5, 2024 200.50 203.00 199.50 202.30 202.30 942,077
Apr 4, 2024 202.55 204.85 201.90 203.30 203.30 1,036,901
Apr 3, 2024 200.00 204.40 199.05 202.05 202.05 1,644,349
Apr 2, 2024 201.00 202.70 198.55 200.60 200.60 953,729
Apr 1, 2024 197.65 201.50 197.05 200.15 200.15 1,005,499
Mar 28, 2024 199.65 200.70 196.70 197.65 197.65 913,903
Mar 27, 2024 197.00 198.95 193.50 198.05 198.05 1,726,889
Mar 26, 2024 190.50 196.25 188.05 194.95 194.95 1,056,560
Mar 22, 2024 188.00 194.00 182.55 192.45 192.45 1,164,446
Mar 21, 2024 189.00 192.75 187.45 191.25 191.25 1,096,091
Mar 20, 2024 186.00 187.95 179.40 186.95 186.95 1,249,238
Mar 19, 2024 189.85 189.95 183.55 185.45 185.45 1,193,050
Mar 18, 2024 194.25 194.25 187.25 190.20 190.20 1,585,669
Mar 15, 2024 192.00 195.50 188.85 194.30 194.30 1,684,759
Mar 14, 2024 182.60 195.75 179.80 194.25 194.25 1,807,786
Mar 13, 2024 190.75 192.50 178.40 182.05 182.05 2,871,244
Mar 12, 2024 193.45 197.20 187.55 189.50 189.50 1,512,968
Mar 11, 2024 197.00 197.00 191.00 193.45 193.45 1,198,227
Mar 7, 2024 198.10 199.60 195.60 197.90 197.90 1,067,902
Mar 6, 2024 200.80 201.25 192.40 196.10 196.10 2,373,492
Mar 5, 2024 206.00 206.80 201.55 202.25 202.25 635,122
Mar 4, 2024 203.50 206.90 200.40 205.85 205.85 1,740,755
Mar 1, 2024 207.00 208.20 204.55 205.35 205.35 1,316,418
Feb 29, 2024 204.55 206.85 200.70 205.70 205.70 2,243,266
Feb 28, 2024 208.35 209.20 201.80 205.05 205.05 2,678,081
Feb 27, 2024 205.50 209.40 204.20 206.95 206.95 1,776,909
Feb 26, 2024 202.55 208.50 202.00 205.45 205.45 2,295,126
Feb 23, 2024 201.00 205.55 199.50 201.55 201.55 2,060,012
Feb 22, 2024 200.00 206.90 198.90 200.55 200.55 3,015,644
Feb 21, 2024 204.60 205.00 196.25 198.70 198.70 1,545,186
Feb 20, 2024 199.40 207.90 198.55 203.45 203.45 3,365,046
Feb 19, 2024 200.45 202.35 197.00 198.20 198.20 1,300,819
Feb 16, 2024 3.50 Dividend
Feb 16, 2024 199.60 202.00 196.15 199.45 199.45 2,429,371
Feb 15, 2024 202.30 202.70 199.15 200.65 197.15 2,674,635
Feb 14, 2024 195.00 200.25 193.10 199.05 195.58 2,388,114
Feb 13, 2024 200.00 200.00 190.50 197.75 194.30 2,993,774
Feb 12, 2024 206.00 209.00 196.00 199.25 195.77 3,282,187
Feb 9, 2024 219.25 220.20 205.05 205.85 202.26 6,050,185
Feb 8, 2024 211.15 221.50 208.60 216.65 212.87 11,892,908
Feb 7, 2024 211.15 212.65 198.40 206.70 203.09 6,549,084
Feb 6, 2024 202.85 211.00 201.20 209.95 206.29 6,927,634
Feb 5, 2024 200.30 205.00 199.90 201.60 198.08 1,930,715
Feb 2, 2024 203.10 205.00 198.10 199.50 196.02 1,631,602
Feb 1, 2024 205.65 205.65 200.00 202.00 198.48 1,058,832
Jan 31, 2024 202.15 206.35 198.25 204.60 201.03 3,243,597
Jan 30, 2024 196.20 208.40 196.20 201.50 197.99 9,294,910
Jan 29, 2024 194.80 196.85 191.55 195.25 191.84 1,869,281
Jan 25, 2024 196.80 198.60 194.00 194.80 191.40 1,188,550
Jan 24, 2024 192.00 197.60 191.45 195.35 191.94 1,675,776
Jan 23, 2024 202.60 204.20 189.40 190.55 187.23 2,677,773
Jan 19, 2024 198.80 205.70 198.65 204.75 201.18 4,003,241
Jan 18, 2024 200.80 201.00 188.85 197.75 194.30 3,882,847
Jan 17, 2024 200.00 205.70 197.05 199.95 196.46 3,842,796
Jan 16, 2024 209.00 209.50 199.75 201.85 198.33 4,156,094
Jan 15, 2024 210.60 213.30 206.75 209.05 205.40 7,330,786
Jan 12, 2024 193.00 217.00 193.00 209.90 206.24 54,201,317
Jan 11, 2024 191.75 192.10 189.05 190.10 186.78 862,480
Jan 10, 2024 191.65 194.10 189.25 190.55 187.23 1,428,349
Jan 9, 2024 190.10 192.30 188.45 190.40 187.08 1,366,251
Jan 8, 2024 194.35 195.30 187.25 188.15 184.87 1,490,456
Jan 5, 2024 189.00 198.45 188.45 193.25 189.88 6,971,072
Jan 4, 2024 186.25 192.55 186.25 189.15 185.85 3,189,972
Jan 3, 2024 183.00 186.75 182.15 186.00 182.76 1,096,851
Jan 2, 2024 185.25 186.30 181.80 184.15 180.94 1,626,019
Jan 1, 2024 185.10 186.35 183.10 185.15 181.92 981,796
Dec 29, 2023 185.00 186.85 182.90 184.85 181.63 956,353
Dec 28, 2023 184.85 186.80 181.60 185.10 181.87 1,214,063
Dec 27, 2023 186.40 189.15 183.25 183.85 180.64 1,021,749
Dec 26, 2023 185.00 187.00 183.80 186.20 182.95 1,225,048
Dec 22, 2023 184.00 187.50 182.25 185.00 181.77 1,729,407
Dec 21, 2023 175.00 184.65 172.20 183.40 180.20 1,991,972
Dec 20, 2023 188.20 191.45 172.50 179.20 176.07 3,783,676
Dec 19, 2023 189.05 190.55 185.80 187.10 183.84 1,561,555
Dec 18, 2023 188.75 191.95 186.70 189.05 185.75 2,897,651
Dec 15, 2023 181.30 192.90 181.25 187.90 184.62 10,565,604
Dec 14, 2023 180.00 184.90 178.80 181.20 178.04 6,547,969
Dec 13, 2023 175.50 177.10 173.50 176.60 173.52 1,209,335
Dec 12, 2023 179.50 179.75 174.50 175.25 172.19 2,081,985
Dec 11, 2023 176.10 180.65 176.00 178.10 174.99 2,382,481
Dec 8, 2023 174.00 179.55 174.00 175.85 172.78 3,580,437
Dec 7, 2023 174.30 175.45 172.50 173.55 170.52 960,050
Dec 6, 2023 173.65 175.50 172.00 173.70 170.67 1,711,257
Dec 5, 2023 178.00 178.20 172.00 172.90 169.88 1,850,995
Dec 4, 2023 181.15 181.15 176.65 177.35 174.26 1,503,671
Dec 1, 2023 179.60 181.50 176.00 176.50 173.42 3,351,108
Nov 30, 2023 177.00 180.85 173.80 177.55 174.45 9,141,994
Nov 29, 2023 169.85 176.50 169.25 175.70 172.64 7,750,632
Nov 28, 2023 171.05 171.35 168.00 168.85 165.90 942,033
Nov 24, 2023 171.00 173.00 168.95 170.35 167.38 1,547,524
Nov 23, 2023 168.20 171.35 167.65 170.05 167.08 1,620,369
Nov 22, 2023 166.00 173.65 165.55 167.45 164.53 6,291,993
Nov 21, 2023 169.90 170.00 164.30 165.30 162.42 1,567,351
Nov 20, 2023 164.40 167.60 163.65 166.45 163.55 1,276,366
Nov 17, 2023 165.95 166.40 163.10 164.45 161.58 1,374,507
Nov 16, 2023 165.00 168.00 164.10 165.75 162.86 2,028,278
Nov 15, 2023 161.00 164.30 159.55 163.50 160.65 2,502,983
Nov 13, 2023 158.20 160.35 157.25 159.75 156.96 1,010,463
Nov 10, 2023 161.00 161.25 157.00 158.00 155.24 1,776,915
Nov 9, 2023 161.00 161.60 156.50 161.15 158.34 2,053,042
Nov 8, 2023 159.75 161.70 157.20 160.40 157.60 2,159,217
Nov 7, 2023 160.55 160.75 158.05 158.80 156.03 587,422
Nov 6, 2023 161.95 163.30 159.00 159.55 156.77 599,165
Nov 3, 2023 158.15 161.60 157.75 160.60 157.80 1,079,914
Nov 2, 2023 157.15 158.45 156.50 157.00 154.26 565,506
Nov 1, 2023 156.30 157.75 154.20 155.90 153.18 866,119
Oct 31, 2023 157.40 158.65 155.10 156.05 153.33 708,055
Oct 30, 2023 156.05 157.30 154.55 156.20 153.48 618,592
Oct 27, 2023 154.50 158.40 154.00 156.05 153.33 1,338,157
Oct 26, 2023 155.80 156.20 148.30 153.10 150.43 2,300,319
Oct 25, 2023 159.90 161.85 152.75 157.05 154.31 1,997,491
Oct 23, 2023 167.00 167.55 157.30 159.90 157.11 2,462,910
Oct 20, 2023 172.10 174.30 165.80 166.85 163.94 2,207,500
Oct 19, 2023 166.00 176.00 165.65 170.90 167.92 11,168,820
Oct 18, 2023 163.90 167.65 161.25 166.50 163.60 1,897,710
Oct 17, 2023 165.45 165.70 162.10 163.25 160.40 1,015,513

Related Tickers