U.S. Markets open in 4 hrs 15 mins

Firstsource Solutions Limited (FSL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
33.55+1.25 (+3.87%)
As of 2:45PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 201732.8033.8532.5033.5533.553,065,521
May 24, 201733.5533.8532.0032.3032.302,813,875
May 23, 201735.6035.7533.3033.5533.553,918,171
May 22, 201736.1036.5535.4535.5535.551,286,322
May 19, 201737.1037.4035.4536.2036.203,024,313
May 18, 201737.6537.9036.7536.9036.904,211,314
May 17, 201739.2039.6038.0038.0538.053,293,641
May 16, 201737.8539.3537.1538.8538.858,349,783
May 15, 201738.6038.8037.7037.8037.802,529,603
May 12, 201739.1039.3038.1038.3038.302,097,216
May 11, 201739.2039.6538.6038.8038.802,369,775
May 10, 201739.7039.9038.8539.1039.102,435,072
May 09, 201739.0040.8039.0039.3539.354,125,518
May 08, 201740.4040.4038.6038.8038.802,973,876
May 05, 201741.8042.7539.2539.7539.755,345,372
May 04, 201743.6043.6041.5041.7041.703,042,638
May 03, 201743.0044.0042.9043.1543.152,315,161
May 02, 201743.3043.9042.6042.9542.951,625,482
Apr 28, 201743.5044.2043.1043.3043.302,333,568
Apr 27, 201743.4544.0542.9543.4043.401,793,350
Apr 26, 201742.8544.8042.3543.3543.355,162,463
Apr 25, 201743.6043.7542.4542.6542.651,822,202
Apr 24, 201744.0044.1543.2543.3543.351,805,225
Apr 21, 201742.3045.4542.0043.7043.7012,037,332
Apr 20, 201740.1043.2039.7541.9541.956,679,688
Apr 19, 201740.0040.5539.7540.0040.001,153,811
Apr 18, 201740.6041.4539.9040.0040.001,749,715
Apr 17, 201740.7040.9540.2540.5040.501,267,225
Apr 13, 201740.7541.7040.5040.7040.701,754,571
Apr 12, 201741.3042.1540.6040.7540.751,734,264
Apr 11, 201740.9041.7540.6541.3041.301,077,036
Apr 10, 201741.5041.7540.5540.7040.701,867,212
Apr 07, 201742.3042.4541.0541.2041.201,410,257
Apr 06, 201743.1043.5042.0542.3542.352,209,111
Apr 05, 201742.4543.8542.4543.3043.303,916,589
Apr 03, 201741.6042.7041.6042.4542.451,252,578
Mar 31, 201741.9542.3041.5041.7041.701,867,644
Mar 30, 201742.0542.3541.6041.7541.751,020,407
Mar 29, 201740.7042.1540.0041.9041.903,576,595
Mar 28, 201741.4541.6040.3040.4540.451,175,416
Mar 27, 201741.3541.9041.0041.1541.151,530,377
Mar 24, 201742.3542.5040.8540.9540.951,666,196
Mar 23, 201741.4542.4541.1542.1542.151,792,060
Mar 22, 201741.0041.4040.6541.1541.151,347,134
Mar 21, 201741.1042.4040.8541.6041.601,480,995
Mar 20, 201742.6042.8040.8541.0541.052,331,976
Mar 17, 201743.0043.3042.1042.5042.501,140,568
Mar 16, 201743.9044.4042.8042.9042.901,988,630
Mar 15, 201742.1543.8041.9543.5543.552,300,675
Mar 14, 201742.7043.9042.0542.1542.151,440,738
Mar 10, 201744.0044.4042.5542.7042.701,391,052
Mar 09, 201743.9044.6043.5543.7043.70951,575
Mar 08, 201745.4045.4043.8544.2044.201,722,574
Mar 07, 201745.3045.6044.5545.0045.001,948,181
Mar 06, 201745.5545.9045.0045.2545.251,963,502
Mar 03, 201744.0045.8043.2545.5045.502,906,382
Mar 02, 201745.7546.5543.9044.1044.103,534,787
Mar 01, 201744.3046.5043.8045.7045.707,940,824
Feb 28, 201743.9544.4542.9543.8543.852,075,143
Feb 27, 201734.7544.7034.7543.6043.602,074,955
Feb 23, 201734.7534.7534.7534.7534.75-
Feb 22, 201734.7534.7534.7534.7534.75-
Feb 21, 201734.7534.7534.7534.7534.75-
Feb 20, 201734.7534.7534.7534.7534.75-
Feb 17, 201734.7534.7534.7534.7534.75-
Feb 16, 201734.7534.7534.7534.7534.75-
Feb 15, 201734.7534.7534.7534.7534.75-
Feb 14, 201734.7534.7534.7534.7534.75-
Feb 13, 201734.7534.7534.7534.7534.75-
Feb 10, 201734.7534.7534.7534.7534.75-
Feb 09, 201734.7534.7534.7534.7534.75-
Feb 08, 201734.7534.7534.7534.7534.75-
Feb 07, 201734.7534.7534.7534.7534.75-
Feb 06, 201734.7534.7534.7534.7534.75-
Feb 03, 201734.7534.7534.7534.7534.75-
Feb 02, 201734.7534.7534.7534.7534.75-
Feb 01, 201734.7534.7534.7534.7534.75-
Jan 31, 201734.7534.7534.7534.7534.75-
Jan 30, 201734.7534.7534.7534.7534.75-
Jan 27, 201734.7534.7534.7534.7534.75-
Jan 25, 201734.7534.7534.7534.7534.75-
Jan 24, 201734.7534.7534.7534.7534.75-
Jan 23, 201734.7534.7534.7534.7534.75-
Jan 20, 201734.7534.7534.7534.7534.75-
Jan 19, 201734.7534.7534.7534.7534.75-
Jan 18, 201734.7534.7534.7534.7534.75-
Jan 17, 201734.7534.7534.7534.7534.75-
Jan 16, 201734.7534.7534.7534.7534.75-
Jan 13, 201734.7534.7534.7534.7534.75-
Jan 12, 201734.7534.7534.7534.7534.75-
Jan 11, 201734.7534.7534.7534.7534.75-
Jan 10, 201734.7534.7534.7534.7534.75-
Jan 09, 201734.7534.7534.7534.7534.75-
Jan 06, 201734.7534.7534.7534.7534.75-
Jan 05, 201734.7534.7534.7534.7534.75-
Jan 04, 201734.7534.7534.7534.7534.75-
Jan 03, 201734.7534.7534.7534.7534.75-
Jan 02, 201734.7534.7534.7534.7534.75-
Dec 30, 201634.7534.7534.7534.7534.75-
Dec 29, 201634.7534.7534.7534.7534.75-
*Close price adjusted for dividends and splits.
Loading more data...