Firstsource Solutions Limited (FSL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:54PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 215.95 | 229.00 | 215.90 | 217.70 | 217.70 | 711,633 |
| 25 Apr 2024 | 203.75 | 220.85 | 199.95 | 215.65 | 215.65 | 507,752 |
| 24 Apr 2024 | 203.30 | 205.15 | 200.70 | 201.30 | 201.30 | 25,435 |
| 23 Apr 2024 | 201.80 | 204.30 | 200.70 | 203.30 | 203.30 | 29,279 |
| 22 Apr 2024 | 198.65 | 202.50 | 197.15 | 199.80 | 199.80 | 136,779 |
| 19 Apr 2024 | 194.35 | 199.55 | 193.25 | 197.35 | 197.35 | 67,986 |
| 18 Apr 2024 | 198.95 | 200.50 | 196.50 | 197.50 | 197.50 | 71,915 |
| 16 Apr 2024 | 199.40 | 204.25 | 196.85 | 199.25 | 199.25 | 90,687 |
| 15 Apr 2024 | 190.05 | 203.00 | 190.05 | 202.00 | 202.00 | 154,940 |
| 12 Apr 2024 | 204.75 | 207.00 | 202.15 | 203.55 | 203.55 | 52,209 |
| 10 Apr 2024 | 204.90 | 208.35 | 203.60 | 204.45 | 204.45 | 121,961 |
| 09 Apr 2024 | 200.50 | 208.80 | 199.50 | 204.95 | 204.95 | 168,774 |
| 08 Apr 2024 | 202.10 | 203.55 | 197.20 | 198.90 | 198.90 | 46,906 |
| 05 Apr 2024 | 198.05 | 202.90 | 198.05 | 202.10 | 202.10 | 81,642 |
| 04 Apr 2024 | 202.05 | 204.70 | 201.65 | 203.40 | 203.40 | 88,389 |
| 03 Apr 2024 | 200.00 | 204.55 | 199.40 | 202.05 | 202.05 | 51,371 |
| 02 Apr 2024 | 200.10 | 202.55 | 198.85 | 200.45 | 200.45 | 34,408 |
| 01 Apr 2024 | 197.45 | 201.40 | 197.15 | 200.10 | 200.10 | 31,886 |
| 28 Mar 2024 | 199.45 | 200.15 | 196.00 | 197.30 | 197.30 | 60,844 |
| 27 Mar 2024 | 197.95 | 198.80 | 193.45 | 197.95 | 197.95 | 113,034 |
| 26 Mar 2024 | 189.20 | 196.10 | 188.20 | 195.00 | 195.00 | 81,454 |
| 22 Mar 2024 | 189.95 | 194.00 | 186.55 | 192.30 | 192.30 | 87,450 |
| 21 Mar 2024 | 188.65 | 192.65 | 187.45 | 191.50 | 191.50 | 56,103 |
| 20 Mar 2024 | 183.45 | 188.00 | 179.25 | 186.55 | 186.55 | 152,305 |
| 19 Mar 2024 | 190.25 | 190.25 | 183.35 | 185.45 | 185.45 | 94,099 |
| 18 Mar 2024 | 194.05 | 194.05 | 187.25 | 190.20 | 190.20 | 96,392 |
| 15 Mar 2024 | 192.00 | 195.65 | 188.80 | 194.40 | 194.40 | 75,997 |
| 14 Mar 2024 | 182.05 | 195.70 | 180.20 | 194.00 | 194.00 | 365,143 |
| 13 Mar 2024 | 190.15 | 192.60 | 178.55 | 182.05 | 182.05 | 128,523 |
| 12 Mar 2024 | 191.95 | 197.10 | 187.35 | 189.25 | 189.25 | 184,445 |
| 11 Mar 2024 | 197.30 | 197.30 | 191.15 | 193.50 | 193.50 | 45,962 |
| 07 Mar 2024 | 195.20 | 199.70 | 195.20 | 197.65 | 197.65 | 97,299 |
| 06 Mar 2024 | 200.55 | 200.80 | 192.15 | 196.15 | 196.15 | 277,628 |
| 05 Mar 2024 | 205.55 | 206.00 | 201.70 | 202.35 | 202.35 | 30,967 |
| 04 Mar 2024 | 202.35 | 207.00 | 200.45 | 205.75 | 205.75 | 88,781 |
| 01 Mar 2024 | 205.25 | 208.00 | 204.40 | 205.45 | 205.45 | 115,076 |
| 29 Feb 2024 | 205.85 | 206.85 | 200.65 | 205.75 | 205.75 | 55,573 |
| 28 Feb 2024 | 207.05 | 209.00 | 202.00 | 204.90 | 204.90 | 101,594 |
| 27 Feb 2024 | 207.40 | 209.30 | 204.70 | 206.90 | 206.90 | 62,263 |
| 26 Feb 2024 | 202.05 | 208.40 | 202.05 | 205.40 | 205.40 | 259,716 |
| 23 Feb 2024 | 201.25 | 205.50 | 200.00 | 201.55 | 201.55 | 59,809 |
| 22 Feb 2024 | 199.40 | 206.75 | 198.90 | 200.50 | 200.50 | 96,090 |
| 21 Feb 2024 | 204.80 | 204.95 | 196.50 | 198.65 | 198.65 | 155,790 |
| 20 Feb 2024 | 197.40 | 207.85 | 197.40 | 203.55 | 203.55 | 283,894 |
| 19 Feb 2024 | 200.70 | 202.65 | 197.45 | 198.35 | 198.35 | 38,295 |
| 16 Feb 2024 | 200.00 | 202.10 | 196.20 | 199.20 | 199.20 | 126,346 |
| 16 Feb 2024 | 3.5 Dividend | |||||
| 15 Feb 2024 | 202.05 | 202.40 | 199.20 | 200.90 | 197.40 | 186,233 |
| 14 Feb 2024 | 195.30 | 200.15 | 193.60 | 199.40 | 195.93 | 88,518 |
| 13 Feb 2024 | 199.50 | 199.50 | 190.50 | 197.25 | 193.81 | 264,316 |
| 12 Feb 2024 | 206.80 | 209.00 | 196.55 | 199.30 | 195.83 | 163,693 |
| 09 Feb 2024 | 219.35 | 219.95 | 204.95 | 205.75 | 202.17 | 412,987 |
| 08 Feb 2024 | 207.05 | 221.40 | 207.05 | 217.00 | 213.22 | 409,729 |
| 07 Feb 2024 | 211.80 | 212.50 | 198.25 | 206.45 | 202.85 | 591,013 |
| 06 Feb 2024 | 203.00 | 211.00 | 201.70 | 209.95 | 206.29 | 286,511 |
| 05 Feb 2024 | 200.10 | 204.95 | 200.00 | 201.40 | 197.89 | 178,695 |
| 02 Feb 2024 | 202.65 | 204.90 | 198.30 | 199.85 | 196.37 | 89,671 |
| 01 Feb 2024 | 205.30 | 205.75 | 200.00 | 201.85 | 198.33 | 134,412 |
| 31 Jan 2024 | 202.40 | 206.10 | 198.20 | 204.60 | 201.04 | 302,950 |
| 30 Jan 2024 | 195.40 | 208.50 | 195.40 | 201.50 | 197.99 | 816,247 |
| 29 Jan 2024 | 192.55 | 196.75 | 191.45 | 195.25 | 191.85 | 146,416 |
| 25 Jan 2024 | 196.25 | 198.05 | 194.00 | 194.85 | 191.46 | 59,373 |
| 24 Jan 2024 | 190.95 | 197.70 | 190.95 | 195.25 | 191.85 | 253,027 |
| 23 Jan 2024 | 201.50 | 204.10 | 189.80 | 190.75 | 187.43 | 137,307 |
| 19 Jan 2024 | 199.05 | 205.50 | 199.00 | 204.65 | 201.08 | 361,166 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 200.75 | 205.45 | 197.10 | 200.20 | 196.71 | 620,999 |
| 16 Jan 2024 | 208.75 | 209.25 | 199.90 | 201.85 | 198.33 | 243,327 |
| 15 Jan 2024 | 210.95 | 213.15 | 206.70 | 208.95 | 205.31 | 692,403 |
| 12 Jan 2024 | 192.10 | 217.05 | 192.10 | 209.90 | 206.24 | 2,136,445 |
| 11 Jan 2024 | 191.95 | 192.10 | 189.25 | 189.95 | 186.64 | 36,105 |
| 10 Jan 2024 | 191.70 | 194.05 | 189.25 | 190.10 | 186.79 | 84,948 |
| 09 Jan 2024 | 190.35 | 192.05 | 188.50 | 190.35 | 187.03 | 66,131 |
| 08 Jan 2024 | 194.55 | 195.10 | 187.45 | 188.00 | 184.72 | 66,908 |
| 05 Jan 2024 | 189.20 | 198.10 | 188.55 | 193.20 | 189.83 | 635,022 |
| 04 Jan 2024 | 186.80 | 192.45 | 186.70 | 189.20 | 185.90 | 79,454 |
| 03 Jan 2024 | 183.90 | 186.70 | 182.40 | 185.95 | 182.71 | 43,311 |
| 02 Jan 2024 | 185.85 | 186.05 | 181.85 | 184.10 | 180.89 | 118,602 |
| 01 Jan 2024 | 184.90 | 186.25 | 183.35 | 185.20 | 181.97 | 41,247 |
| 29 Dec 2023 | 187.85 | 187.85 | 182.95 | 184.80 | 181.58 | 65,537 |
| 28 Dec 2023 | 185.00 | 186.60 | 181.80 | 184.95 | 181.73 | 62,211 |
| 27 Dec 2023 | 187.85 | 189.10 | 183.20 | 183.80 | 180.60 | 50,762 |
| 26 Dec 2023 | 185.25 | 186.95 | 183.90 | 185.95 | 182.71 | 54,194 |
| 22 Dec 2023 | 184.25 | 187.30 | 182.40 | 184.95 | 181.73 | 78,033 |
| 21 Dec 2023 | 175.00 | 184.50 | 172.65 | 182.85 | 179.66 | 130,336 |
| 20 Dec 2023 | 187.25 | 191.50 | 173.80 | 178.60 | 175.49 | 514,609 |
| 19 Dec 2023 | 189.00 | 190.70 | 185.95 | 187.10 | 183.84 | 73,998 |
| 18 Dec 2023 | 189.25 | 191.95 | 186.45 | 188.85 | 185.56 | 253,061 |
| 15 Dec 2023 | 181.95 | 192.80 | 181.35 | 187.90 | 184.63 | 326,662 |
| 14 Dec 2023 | 179.75 | 184.90 | 178.70 | 181.15 | 177.99 | 588,967 |
| 13 Dec 2023 | 175.30 | 177.15 | 173.75 | 176.65 | 173.57 | 37,000 |
| 12 Dec 2023 | 179.25 | 179.70 | 174.40 | 175.10 | 172.05 | 149,816 |
| 11 Dec 2023 | 176.30 | 180.70 | 176.05 | 178.15 | 175.05 | 85,476 |
| 08 Dec 2023 | 173.30 | 179.60 | 173.30 | 175.65 | 172.59 | 295,942 |
| 07 Dec 2023 | 172.70 | 175.05 | 172.60 | 173.60 | 170.58 | 53,416 |
| 06 Dec 2023 | 172.10 | 175.45 | 172.05 | 173.30 | 170.28 | 118,848 |
| 05 Dec 2023 | 177.35 | 178.30 | 172.15 | 172.80 | 169.79 | 126,439 |
| 04 Dec 2023 | 180.15 | 181.25 | 176.50 | 177.25 | 174.16 | 179,301 |
| 01 Dec 2023 | 179.95 | 181.45 | 176.00 | 176.55 | 173.47 | 91,022 |
| 30 Nov 2023 | 177.00 | 180.80 | 173.80 | 177.50 | 174.41 | 616,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.