Firstsource Solutions Limited (FSL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 09:07AM IST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 212.65 | 212.65 | 212.65 | 211.45 | 211.45 | 4,469,120 |
| 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 09, 2024 | 200.75 | 208.20 | 199.00 | 204.55 | 204.55 | 2,858,421 |
| Apr 08, 2024 | 202.00 | 203.70 | 197.15 | 198.95 | 198.95 | 1,462,873 |
| Apr 05, 2024 | 200.50 | 203.00 | 199.50 | 202.30 | 202.30 | 942,077 |
| Apr 04, 2024 | 202.55 | 204.85 | 201.90 | 203.30 | 203.30 | 1,036,901 |
| Apr 03, 2024 | 200.00 | 204.40 | 199.05 | 202.05 | 202.05 | 1,644,349 |
| Apr 02, 2024 | 201.00 | 202.70 | 198.55 | 200.60 | 200.60 | 953,729 |
| Apr 01, 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 07, 2024 | 198.10 | 199.60 | 195.60 | 197.90 | 197.90 | 1,067,902 |
| Mar 06, 2024 | 200.80 | 201.25 | 192.40 | 196.10 | 196.10 | 2,373,492 |
| Mar 05, 2024 | 206.00 | 206.80 | 201.55 | 202.25 | 202.25 | 635,122 |
| Mar 04, 2024 | 203.50 | 206.90 | 200.40 | 205.85 | 205.85 | 1,740,755 |
| Mar 01, 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 23, 2024 | 3.5 Dividend | |||||
| Feb 22, 2024 | 200.00 | 206.90 | 198.90 | 200.55 | 197.05 | 3,015,644 |
| Feb 21, 2024 | 204.60 | 205.00 | 196.25 | 198.70 | 195.23 | 1,545,186 |
| Feb 20, 2024 | 199.40 | 207.90 | 198.55 | 203.45 | 199.90 | 3,365,046 |
| Feb 19, 2024 | 200.45 | 202.35 | 197.00 | 198.20 | 194.74 | 1,300,819 |
| Feb 16, 2024 | 199.60 | 202.00 | 196.15 | 199.45 | 195.97 | 2,429,371 |
| Feb 16, 2024 | 3.5 Dividend | |||||
| Feb 15, 2024 | 202.30 | 202.70 | 199.15 | 200.65 | 193.71 | 2,674,635 |
| Feb 14, 2024 | 195.00 | 200.25 | 193.10 | 199.05 | 192.16 | 2,388,114 |
| Feb 13, 2024 | 200.00 | 200.00 | 190.50 | 197.75 | 190.91 | 2,993,774 |
| Feb 12, 2024 | 206.00 | 209.00 | 196.00 | 199.25 | 192.36 | 3,282,187 |
| Feb 09, 2024 | 219.25 | 220.20 | 205.05 | 205.85 | 198.73 | 6,050,185 |
| Feb 08, 2024 | 211.15 | 221.50 | 208.60 | 216.65 | 209.16 | 11,892,908 |
| Feb 07, 2024 | 211.15 | 212.65 | 198.40 | 206.70 | 199.55 | 6,549,084 |
| Feb 06, 2024 | 202.85 | 211.00 | 201.20 | 209.95 | 202.69 | 6,927,634 |
| Feb 05, 2024 | 200.30 | 205.00 | 199.90 | 201.60 | 194.63 | 1,930,715 |
| Feb 02, 2024 | 203.10 | 205.00 | 198.10 | 199.50 | 192.60 | 1,631,602 |
| Feb 01, 2024 | 205.65 | 205.65 | 200.00 | 202.00 | 195.01 | 1,058,832 |
| Jan 31, 2024 | 202.15 | 206.35 | 198.25 | 204.60 | 197.52 | 3,243,597 |
| Jan 30, 2024 | 196.20 | 208.40 | 196.20 | 201.50 | 194.53 | 9,294,910 |
| Jan 29, 2024 | 194.80 | 196.85 | 191.55 | 195.25 | 188.50 | 1,869,281 |
| Jan 25, 2024 | 196.80 | 198.60 | 194.00 | 194.80 | 188.06 | 1,188,550 |
| Jan 24, 2024 | 192.00 | 197.60 | 191.45 | 195.35 | 188.59 | 1,675,776 |
| Jan 23, 2024 | 202.60 | 204.20 | 189.40 | 190.55 | 183.96 | 2,677,773 |
| Jan 19, 2024 | 198.80 | 205.70 | 198.65 | 204.75 | 197.67 | 4,003,241 |
| Jan 18, 2024 | 200.80 | 201.00 | 188.85 | 197.75 | 190.91 | 3,882,847 |
| Jan 17, 2024 | 200.00 | 205.70 | 197.05 | 199.95 | 193.03 | 3,842,796 |
| Jan 16, 2024 | 209.00 | 209.50 | 199.75 | 201.85 | 194.87 | 4,156,094 |
| Jan 15, 2024 | 210.60 | 213.30 | 206.75 | 209.05 | 201.82 | 7,330,786 |
| Jan 12, 2024 | 193.00 | 217.00 | 193.00 | 209.90 | 202.64 | 54,201,317 |
| Jan 11, 2024 | 191.75 | 192.10 | 189.05 | 190.10 | 183.52 | 862,480 |
| Jan 10, 2024 | 191.65 | 194.10 | 189.25 | 190.55 | 183.96 | 1,428,349 |
| Jan 09, 2024 | 190.10 | 192.30 | 188.45 | 190.40 | 183.81 | 1,366,251 |
| Jan 08, 2024 | 194.35 | 195.30 | 187.25 | 188.15 | 181.64 | 1,490,456 |
| Jan 05, 2024 | 189.00 | 198.45 | 188.45 | 193.25 | 186.57 | 6,971,072 |
| Jan 04, 2024 | 186.25 | 192.55 | 186.25 | 189.15 | 182.61 | 3,189,972 |
| Jan 03, 2024 | 183.00 | 186.75 | 182.15 | 186.00 | 179.57 | 1,096,851 |
| Jan 02, 2024 | 185.25 | 186.30 | 181.80 | 184.15 | 177.78 | 1,626,019 |
| Jan 01, 2024 | 185.10 | 186.35 | 183.10 | 185.15 | 178.75 | 981,796 |
| Dec 29, 2023 | 185.00 | 186.85 | 182.90 | 184.85 | 178.46 | 956,353 |
| Dec 28, 2023 | 184.85 | 186.80 | 181.60 | 185.10 | 178.70 | 1,214,063 |
| Dec 27, 2023 | 186.40 | 189.15 | 183.25 | 183.85 | 177.49 | 1,021,749 |
| Dec 26, 2023 | 185.00 | 187.00 | 183.80 | 186.20 | 179.76 | 1,225,048 |
| Dec 22, 2023 | 184.00 | 187.50 | 182.25 | 185.00 | 178.60 | 1,729,407 |
| Dec 21, 2023 | 175.00 | 184.65 | 172.20 | 183.40 | 177.06 | 1,991,972 |
| Dec 20, 2023 | 188.20 | 191.45 | 172.50 | 179.20 | 173.00 | 3,783,676 |
| Dec 19, 2023 | 189.05 | 190.55 | 185.80 | 187.10 | 180.63 | 1,561,555 |
| Dec 18, 2023 | 188.75 | 191.95 | 186.70 | 189.05 | 182.51 | 2,897,651 |
| Dec 15, 2023 | 181.30 | 192.90 | 181.25 | 187.90 | 181.40 | 10,565,604 |
| Dec 14, 2023 | 180.00 | 184.90 | 178.80 | 181.20 | 174.93 | 6,547,969 |
| Dec 13, 2023 | 175.50 | 177.10 | 173.50 | 176.60 | 170.49 | 1,209,335 |
| Dec 12, 2023 | 179.50 | 179.75 | 174.50 | 175.25 | 169.19 | 2,081,985 |
| Dec 11, 2023 | 176.10 | 180.65 | 176.00 | 178.10 | 171.94 | 2,382,481 |
| Dec 08, 2023 | 174.00 | 179.55 | 174.00 | 175.85 | 169.77 | 3,580,437 |
| Dec 07, 2023 | 174.30 | 175.45 | 172.50 | 173.55 | 167.55 | 960,050 |
| Dec 06, 2023 | 173.65 | 175.50 | 172.00 | 173.70 | 167.69 | 1,711,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.