Australia markets closed

Firstsource Solutions Limited (FSL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
107.65+4.75 (+4.62%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 May 2022104.80108.15104.70107.65107.65215,175
26 May 2022103.90104.1599.00102.90102.90232,010
25 May 2022103.85103.9099.50101.85101.85200,002
24 May 2022108.75108.75103.30104.05104.05291,715
23 May 2022110.80110.80107.30107.55107.5575,724
20 May 2022111.35111.35105.65108.80108.80157,607
19 May 2022113.00113.00107.90108.35108.35185,655
18 May 2022115.15118.20114.05115.00115.00192,961
17 May 2022112.80115.90111.40115.15115.15198,874
16 May 2022111.45111.45108.25110.75110.75112,535
13 May 2022113.75113.75108.40109.10109.10104,055
12 May 2022108.25112.00106.15109.70109.70144,737
11 May 2022112.90113.50106.30108.55108.55110,153
10 May 2022114.50115.35111.35111.80111.80216,721
09 May 2022111.15114.90107.50113.40113.40319,669
06 May 2022112.50120.10110.65112.55112.55771,112
05 May 2022118.50124.90112.70114.90114.90949,511
04 May 2022123.30123.70116.80117.65117.65152,455
02 May 2022122.85124.10121.30122.25122.25187,302
29 Apr 2022125.00127.10124.25125.00125.00353,904
28 Apr 2022122.95126.55122.20124.50124.50266,146
27 Apr 2022123.50123.95117.80121.75121.75501,828
26 Apr 2022126.00126.55124.25124.75124.75165,303
25 Apr 2022127.95127.95123.90124.35124.3573,084
22 Apr 2022128.90131.35126.70127.95127.9595,573
21 Apr 2022127.90129.55127.85128.85128.85104,077
20 Apr 2022125.70130.15123.65127.85127.85332,750
19 Apr 2022128.15129.65123.25125.50125.5092,825
18 Apr 2022131.50131.50125.70127.40127.40173,073
13 Apr 2022130.00134.40128.55131.65131.65351,475
12 Apr 2022133.50133.60127.70128.95128.95408,695
11 Apr 2022137.40137.40133.60133.85133.85134,631
08 Apr 2022136.50137.90134.55135.25135.25205,526
07 Apr 2022132.45139.95131.80136.20136.20580,267
06 Apr 2022132.70134.20131.10132.65132.65196,159
05 Apr 2022133.95135.20131.80132.90132.90342,778
04 Apr 2022130.50133.35129.10132.55132.55171,722
01 Apr 2022125.00128.80124.40128.05128.05125,628
31 Mar 2022126.15127.80124.25125.00125.00353,735
30 Mar 2022128.55129.95126.80127.20127.20167,680
29 Mar 2022127.30128.90126.25126.60126.60277,800
28 Mar 2022132.10132.65126.15127.30127.30370,251
25 Mar 2022135.30136.05131.50132.00132.00507,511
24 Mar 2022125.00134.85125.00133.50133.50651,825
23 Mar 2022126.10128.05125.10125.80125.80227,108
22 Mar 2022123.80128.35120.40125.60125.60311,108
21 Mar 2022127.00127.35122.90123.25123.25135,157
17 Mar 2022127.25127.80125.35125.60125.6094,965
16 Mar 2022123.05127.45123.05125.35125.35152,164
15 Mar 2022125.90127.10121.10122.75122.75239,461
14 Mar 2022125.00125.95123.40124.80124.80189,635
11 Mar 2022128.80128.95123.80124.30124.30180,888
10 Mar 2022133.80133.80126.15128.05128.05355,033
09 Mar 2022129.50131.30127.95130.00130.00161,332
08 Mar 2022126.30130.65126.25127.30127.30353,747
07 Mar 2022123.00127.40122.10126.80126.80431,283
04 Mar 2022129.00130.15125.80126.70126.70149,046
03 Mar 2022128.40131.70127.70129.35129.35355,728
02 Mar 2022125.00128.00125.00126.90126.90242,318
28 Feb 2022125.00129.50121.15126.90126.90355,225
25 Feb 2022122.50127.95122.50125.50125.50257,339
24 Feb 2022123.50123.50117.50120.15120.15777,515
23 Feb 2022123.00129.30121.90127.30127.30262,541
22 Feb 2022119.05122.90116.95121.55121.55568,207
21 Feb 2022125.65127.65121.50123.90123.90477,159
18 Feb 2022131.00131.40126.90127.50127.50216,973
17 Feb 2022133.50135.25131.00132.60132.60381,361
17 Feb 20223.5 Dividend
16 Feb 2022143.70143.70134.55134.85131.35767,295
15 Feb 2022141.90141.90135.75141.10137.44333,298
14 Feb 2022139.10142.95137.60138.25134.66411,049
11 Feb 2022149.45149.85143.30143.80140.07258,932
10 Feb 2022146.60152.20144.75150.45146.55361,812
09 Feb 2022147.00149.95143.75144.50140.75714,112
08 Feb 2022146.00148.05143.50146.25142.45331,193
07 Feb 2022153.00153.50145.35145.90142.11561,730
04 Feb 2022163.55164.95152.10153.05149.081,035,010
03 Feb 2022166.50167.05162.45163.05158.82445,914
02 Feb 2022160.65168.70160.65167.00162.67399,432
01 Feb 2022161.90162.70156.60160.65156.48185,574
31 Jan 2022154.00159.60154.00158.50154.39160,777
28 Jan 2022151.15158.90149.60151.20147.28273,196
27 Jan 2022156.95156.95148.05149.35145.47263,797
25 Jan 2022155.30158.85151.30154.85150.83418,731
24 Jan 2022164.00164.00152.80155.30151.27490,909
21 Jan 2022165.00169.45161.80163.85159.60150,987
20 Jan 2022170.80170.85167.05167.95163.59162,086
19 Jan 2022167.25171.45165.30170.00165.59320,976
18 Jan 2022177.70179.20165.60167.20162.86242,856
17 Jan 2022178.10180.60177.55178.15173.53217,291
14 Jan 2022181.00181.00176.00178.10173.48246,720
13 Jan 2022184.00185.10180.70181.65176.94162,989
12 Jan 2022183.10187.40182.30183.65178.88305,007
11 Jan 2022183.25186.75181.20183.20178.45264,593
10 Jan 2022183.00183.65181.15181.80177.08127,911
07 Jan 2022183.95186.25180.80181.75177.03191,871
06 Jan 2022179.95183.65176.70181.00176.30258,608
05 Jan 2022185.60185.60179.75180.20175.52227,296
04 Jan 2022189.95189.95183.65185.80180.98203,452
03 Jan 2022183.15191.35183.15188.10183.22731,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...