Firstsource Solutions Limited (FSL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 203.50 | 205.40 | 200.10 | 201.15 | 201.15 | 625,788 |
| 23 Apr 2024 | 202.00 | 204.25 | 200.70 | 203.50 | 203.50 | 831,715 |
| 22 Apr 2024 | 198.90 | 202.75 | 197.05 | 199.90 | 199.90 | 1,486,612 |
| 19 Apr 2024 | 195.00 | 199.70 | 193.40 | 197.15 | 197.15 | 833,281 |
| 18 Apr 2024 | 199.25 | 200.95 | 196.50 | 197.85 | 197.85 | 1,371,493 |
| 16 Apr 2024 | 199.75 | 204.30 | 198.55 | 199.25 | 199.25 | 1,066,379 |
| 15 Apr 2024 | 197.00 | 203.00 | 193.00 | 202.10 | 202.10 | 1,578,200 |
| 12 Apr 2024 | 204.50 | 206.95 | 201.80 | 203.50 | 203.50 | 1,181,423 |
| 10 Apr 2024 | 205.90 | 208.45 | 203.80 | 204.50 | 204.50 | 1,288,174 |
| 09 Apr 2024 | 200.75 | 208.20 | 199.00 | 204.55 | 204.55 | 2,858,421 |
| 08 Apr 2024 | 202.00 | 203.70 | 197.15 | 198.95 | 198.95 | 1,462,873 |
| 05 Apr 2024 | 200.50 | 203.00 | 199.50 | 202.30 | 202.30 | 942,077 |
| 04 Apr 2024 | 202.55 | 204.85 | 201.90 | 203.30 | 203.30 | 1,036,901 |
| 03 Apr 2024 | 200.00 | 204.40 | 199.05 | 202.05 | 202.05 | 1,644,349 |
| 02 Apr 2024 | 201.00 | 202.70 | 198.55 | 200.60 | 200.60 | 953,729 |
| 01 Apr 2024 | 197.65 | 201.50 | 197.05 | 200.15 | 200.15 | 1,005,499 |
| 28 Mar 2024 | 199.65 | 200.70 | 196.70 | 197.65 | 197.65 | 913,903 |
| 27 Mar 2024 | 197.00 | 198.95 | 193.50 | 198.05 | 198.05 | 1,726,889 |
| 26 Mar 2024 | 190.50 | 196.25 | 188.05 | 194.95 | 194.95 | 1,056,560 |
| 22 Mar 2024 | 188.00 | 194.00 | 182.55 | 192.45 | 192.45 | 1,164,446 |
| 21 Mar 2024 | 189.00 | 192.75 | 187.45 | 191.25 | 191.25 | 1,096,091 |
| 20 Mar 2024 | 186.00 | 187.95 | 179.40 | 186.95 | 186.95 | 1,249,238 |
| 19 Mar 2024 | 189.85 | 189.95 | 183.55 | 185.45 | 185.45 | 1,193,050 |
| 18 Mar 2024 | 194.25 | 194.25 | 187.25 | 190.20 | 190.20 | 1,585,669 |
| 15 Mar 2024 | 192.00 | 195.50 | 188.85 | 194.30 | 194.30 | 1,684,759 |
| 14 Mar 2024 | 182.60 | 195.75 | 179.80 | 194.25 | 194.25 | 1,807,786 |
| 13 Mar 2024 | 190.75 | 192.50 | 178.40 | 182.05 | 182.05 | 2,871,244 |
| 12 Mar 2024 | 193.45 | 197.20 | 187.55 | 189.50 | 189.50 | 1,512,968 |
| 11 Mar 2024 | 197.00 | 197.00 | 191.00 | 193.45 | 193.45 | 1,198,227 |
| 07 Mar 2024 | 198.10 | 199.60 | 195.60 | 197.90 | 197.90 | 1,067,902 |
| 06 Mar 2024 | 200.80 | 201.25 | 192.40 | 196.10 | 196.10 | 2,373,492 |
| 05 Mar 2024 | 206.00 | 206.80 | 201.55 | 202.25 | 202.25 | 635,122 |
| 04 Mar 2024 | 203.50 | 206.90 | 200.40 | 205.85 | 205.85 | 1,740,755 |
| 01 Mar 2024 | 207.00 | 208.20 | 204.55 | 205.35 | 205.35 | 1,316,418 |
| 29 Feb 2024 | 204.55 | 206.85 | 200.70 | 205.70 | 205.70 | 2,243,266 |
| 28 Feb 2024 | 208.35 | 209.20 | 201.80 | 205.05 | 205.05 | 2,678,081 |
| 27 Feb 2024 | 205.50 | 209.40 | 204.20 | 206.95 | 206.95 | 1,776,909 |
| 26 Feb 2024 | 202.55 | 208.50 | 202.00 | 205.45 | 205.45 | 2,295,126 |
| 23 Feb 2024 | 201.00 | 205.55 | 199.50 | 201.55 | 201.55 | 2,060,012 |
| 23 Feb 2024 | 3.5 Dividend | |||||
| 22 Feb 2024 | 200.00 | 206.90 | 198.90 | 200.55 | 197.05 | 3,015,644 |
| 21 Feb 2024 | 204.60 | 205.00 | 196.25 | 198.70 | 195.23 | 1,545,186 |
| 20 Feb 2024 | 199.40 | 207.90 | 198.55 | 203.45 | 199.90 | 3,365,046 |
| 19 Feb 2024 | 200.45 | 202.35 | 197.00 | 198.20 | 194.74 | 1,300,819 |
| 16 Feb 2024 | 199.60 | 202.00 | 196.15 | 199.45 | 195.97 | 2,429,371 |
| 16 Feb 2024 | 3.5 Dividend | |||||
| 15 Feb 2024 | 202.30 | 202.70 | 199.15 | 200.65 | 193.71 | 2,674,635 |
| 14 Feb 2024 | 195.00 | 200.25 | 193.10 | 199.05 | 192.16 | 2,388,114 |
| 13 Feb 2024 | 200.00 | 200.00 | 190.50 | 197.75 | 190.91 | 2,993,774 |
| 12 Feb 2024 | 206.00 | 209.00 | 196.00 | 199.25 | 192.36 | 3,282,187 |
| 09 Feb 2024 | 219.25 | 220.20 | 205.05 | 205.85 | 198.73 | 6,050,185 |
| 08 Feb 2024 | 211.15 | 221.50 | 208.60 | 216.65 | 209.16 | 11,892,908 |
| 07 Feb 2024 | 211.15 | 212.65 | 198.40 | 206.70 | 199.55 | 6,549,084 |
| 06 Feb 2024 | 202.85 | 211.00 | 201.20 | 209.95 | 202.69 | 6,927,634 |
| 05 Feb 2024 | 200.30 | 205.00 | 199.90 | 201.60 | 194.63 | 1,930,715 |
| 02 Feb 2024 | 203.10 | 205.00 | 198.10 | 199.50 | 192.60 | 1,631,602 |
| 01 Feb 2024 | 205.65 | 205.65 | 200.00 | 202.00 | 195.01 | 1,058,832 |
| 31 Jan 2024 | 202.15 | 206.35 | 198.25 | 204.60 | 197.52 | 3,243,597 |
| 30 Jan 2024 | 196.20 | 208.40 | 196.20 | 201.50 | 194.53 | 9,294,910 |
| 29 Jan 2024 | 194.80 | 196.85 | 191.55 | 195.25 | 188.50 | 1,869,281 |
| 25 Jan 2024 | 196.80 | 198.60 | 194.00 | 194.80 | 188.06 | 1,188,550 |
| 24 Jan 2024 | 192.00 | 197.60 | 191.45 | 195.35 | 188.59 | 1,675,776 |
| 23 Jan 2024 | 202.60 | 204.20 | 189.40 | 190.55 | 183.96 | 2,677,773 |
| 19 Jan 2024 | 198.80 | 205.70 | 198.65 | 204.75 | 197.67 | 4,003,241 |
| 18 Jan 2024 | 200.80 | 201.00 | 188.85 | 197.75 | 190.91 | 3,882,847 |
| 17 Jan 2024 | 200.00 | 205.70 | 197.05 | 199.95 | 193.03 | 3,842,796 |
| 16 Jan 2024 | 209.00 | 209.50 | 199.75 | 201.85 | 194.87 | 4,156,094 |
| 15 Jan 2024 | 210.60 | 213.30 | 206.75 | 209.05 | 201.82 | 7,330,786 |
| 12 Jan 2024 | 193.00 | 217.00 | 193.00 | 209.90 | 202.64 | 54,201,317 |
| 11 Jan 2024 | 191.75 | 192.10 | 189.05 | 190.10 | 183.52 | 862,480 |
| 10 Jan 2024 | 191.65 | 194.10 | 189.25 | 190.55 | 183.96 | 1,428,349 |
| 09 Jan 2024 | 190.10 | 192.30 | 188.45 | 190.40 | 183.81 | 1,366,251 |
| 08 Jan 2024 | 194.35 | 195.30 | 187.25 | 188.15 | 181.64 | 1,490,456 |
| 05 Jan 2024 | 189.00 | 198.45 | 188.45 | 193.25 | 186.57 | 6,971,072 |
| 04 Jan 2024 | 186.25 | 192.55 | 186.25 | 189.15 | 182.61 | 3,189,972 |
| 03 Jan 2024 | 183.00 | 186.75 | 182.15 | 186.00 | 179.57 | 1,096,851 |
| 02 Jan 2024 | 185.25 | 186.30 | 181.80 | 184.15 | 177.78 | 1,626,019 |
| 01 Jan 2024 | 185.10 | 186.35 | 183.10 | 185.15 | 178.75 | 981,796 |
| 29 Dec 2023 | 185.00 | 186.85 | 182.90 | 184.85 | 178.46 | 956,353 |
| 28 Dec 2023 | 184.85 | 186.80 | 181.60 | 185.10 | 178.70 | 1,214,063 |
| 27 Dec 2023 | 186.40 | 189.15 | 183.25 | 183.85 | 177.49 | 1,021,749 |
| 26 Dec 2023 | 185.00 | 187.00 | 183.80 | 186.20 | 179.76 | 1,225,048 |
| 22 Dec 2023 | 184.00 | 187.50 | 182.25 | 185.00 | 178.60 | 1,729,407 |
| 21 Dec 2023 | 175.00 | 184.65 | 172.20 | 183.40 | 177.06 | 1,991,972 |
| 20 Dec 2023 | 188.20 | 191.45 | 172.50 | 179.20 | 173.00 | 3,783,676 |
| 19 Dec 2023 | 189.05 | 190.55 | 185.80 | 187.10 | 180.63 | 1,561,555 |
| 18 Dec 2023 | 188.75 | 191.95 | 186.70 | 189.05 | 182.51 | 2,897,651 |
| 15 Dec 2023 | 181.30 | 192.90 | 181.25 | 187.90 | 181.40 | 10,565,604 |
| 14 Dec 2023 | 180.00 | 184.90 | 178.80 | 181.20 | 174.93 | 6,547,969 |
| 13 Dec 2023 | 175.50 | 177.10 | 173.50 | 176.60 | 170.49 | 1,209,335 |
| 12 Dec 2023 | 179.50 | 179.75 | 174.50 | 175.25 | 169.19 | 2,081,985 |
| 11 Dec 2023 | 176.10 | 180.65 | 176.00 | 178.10 | 171.94 | 2,382,481 |
| 08 Dec 2023 | 174.00 | 179.55 | 174.00 | 175.85 | 169.77 | 3,580,437 |
| 07 Dec 2023 | 174.30 | 175.45 | 172.50 | 173.55 | 167.55 | 960,050 |
| 06 Dec 2023 | 173.65 | 175.50 | 172.00 | 173.70 | 167.69 | 1,711,257 |
| 05 Dec 2023 | 178.00 | 178.20 | 172.00 | 172.90 | 166.92 | 1,850,995 |
| 04 Dec 2023 | 181.15 | 181.15 | 176.65 | 177.35 | 171.22 | 1,503,671 |
| 01 Dec 2023 | 179.60 | 181.50 | 176.00 | 176.50 | 170.39 | 3,351,108 |
| 30 Nov 2023 | 177.00 | 180.85 | 173.80 | 177.55 | 171.41 | 9,141,994 |
| 29 Nov 2023 | 169.85 | 176.50 | 169.25 | 175.70 | 169.62 | 7,750,632 |
| *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.