Firstsource Solutions share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Firstsource Solutions		MCap (aprox) 17494.9 Crores	Symbol : FSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.9%	9.9%	17.0%	-2.4%	-30.9%	-32.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	253.77	6.45	2.65m	2.6%
20-05-26	Wed	247.32	5.26	2.52m	2.2%	Data Update : 8 PM
19-05-26	Tue	242.06	8.14	6.81m	3.5%	21-05-26 : 253.77
18-05-26	Mon	233.92	-3.68	1.95m	-1.5%
15-05-26	Fri	237.6	-2.23	1.81m	-0.9%	Compared to  :  12-05-26 249.09
14-05-26	Thu	239.83	-2.97	11.3m	-1.2%
13-05-26	Wed	242.8	-6.29	2.16m	-2.5%	7 Days %
12-05-26	Tue	249.09	-11.87	3.2m	-4.5%	1.9%
11-05-26	Mon	260.96	-13.3	8.86m	-4.8%
08-05-26	Fri	274.26	39.08	85.48m	16.6%	Compared to  :  21-04-26 230.98
07-05-26	Thu	235.18	-8.23	6.19m	-3.4%
06-05-26	Wed	243.41	24.78	24.45m	11.3%	1 Month %
05-05-26	Tue	218.63	3.1	1.31m	1.4%	9.9%
04-05-26	Mon	215.53	1.59	1.18m	0.7%	.
30-04-26	Thu	213.94	-0.54	1.62m	-0.3%	Compared to  :  20-03-26 216.97
29-04-26	Wed	214.48	2.45	1.35m	1.2%
28-04-26	Tue	212.03	-2.12	1.27m	-1.0%	2 Months %
27-04-26	Mon	214.15	4.88	2.18m	2.3%	17.0%
24-04-26	Fri	209.27	-15.74	3.79m	-7.0%
23-04-26	Thu	225.01	0.67	1.84m	0.3%	Compared to  :  20-02-26 259.95
22-04-26	Wed	224.34	-6.64	8.49m	-2.9%
21-04-26	Tue	230.98	-2.06	1.06m	-0.9%	3 Months %
20-04-26	Mon	233.04	-6.24	2.07m	-2.6%	-2.4%
17-04-26	Fri	239.28	-4.94	8.11m	-2.0%
16-04-26	Thu	244.22	23.86	70.45m	10.8%	Compared to  :  21-11-25 367.2
15-04-26	Wed	220.36	4.31	1.54m	2.0%
13-04-26	Mon	216.05	-4.34	706.55k	-2.0%	6 Months %
10-04-26	Fri	220.39	1.35	668.85k	0.6%	-30.9%
09-04-26	Thu	219.04	-3.36	1.26m	-1.5%
08-04-26	Wed	222.4	-5	2.64m	-2.2%	Compared to  :  21-05-25 374.9
07-04-26	Tue	227.4	3.82	1.12m	1.7%
06-04-26	Mon	223.58	5.8	1.05m	2.7%	1 year %
02-04-26	Thu	217.78	2.89	1.02m	1.3%	-32.3%
01-04-26	Wed	214.89	10.5	1.33m	5.1%
30-03-26	Mon	204.39	-8.48	1.33m	-4.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	212.87	-11.49	2.26m	-5.1%
25-03-26	Wed	224.36	8.31	1.39m	3.8%
24-03-26	Tue	216.05	8.87	1.22m	4.3%
23-03-26	Mon	207.18	-9.79	916.62k	-4.5%
20-03-26	Fri	216.97	-3.25	2.04m	-1.5%
19-03-26	Thu	220.22	-7.49	772.93k	-3.3%
18-03-26	Wed	227.71	9.06	2.11m	4.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	218.65	-9.25	3.56m	-4.1%
26-02-26	Thu	227.9	-12.3	2.45m	-5.1%
25-02-26	Wed	240.2	-2.95	2.55m	-1.2%
24-02-26	Tue	243.15	-14.35	4.49m	-5.6%
23-02-26	Mon	257.5	-2.45	1.69m	-0.9%
20-02-26	Fri	259.95	7.65	2.18m	3.0%
19-02-26	Thu	252.3	4.55	1.6m	1.8%
18-02-26	Wed	247.75	-6.4	1.41m	-2.5%
17-02-26	Tue	254.15	-19.65	3.17m	-7.2%
16-02-26	Mon	273.8	-11.55	1.61m	-4.0%
13-02-26	Fri	285.35	-7.7	1.38m	-2.6%
12-02-26	Thu	293.05	0.1	462.7k	0.0%
11-02-26	Wed	292.95	2.6	525.87k	0.9%
10-02-26	Tue	290.35	-8.45	673.21k	-2.8%
09-02-26	Mon	298.8	-5.8	614.1k	-1.9%
06-02-26	Fri	304.6	-5.15	1.3m	-1.7%
05-02-26	Thu	309.75	4.85	822.93k	1.6%
04-02-26	Wed	304.9	-5.8	896.18k	-1.9%
03-02-26	Tue	310.7	-9.15	343.23k	-2.9%
02-02-26	Mon	319.85	1.05	331.11k	0.3%
01-02-26	Sun	318.8	-1.15	450.51k	-0.4%
30-01-26	Fri	319.95	7.95	283.82k	2.5%
29-01-26	Thu	312	-1.6	340.53k	-0.5%
28-01-26	Wed	313.6	0.7	477.78k	0.2%
27-01-26	Tue	312.9	2.6	704.63k	0.8%
23-01-26	Fri	310.3	-7.15	651.33k	-2.3%
22-01-26	Thu	317.45	-2.5	1.84m	-0.8%
21-01-26	Wed	319.95	-6.45	447.54k	-2.0%
20-01-26	Tue	326.4	6.4	1.35m	2.0%
19-01-26	Mon	320	-2.05	650.76k	-0.6%
16-01-26	Fri	322.05	10.6	1.44m	3.4%
14-01-26	Wed	311.45	-7.05	705.13k	-2.2%
13-01-26	Tue	318.5	-13.7	729.83k	-4.1%
12-01-26	Mon	332.2	-4.95	498.14k	-1.5%
09-01-26	Fri	337.15	1.5	390.15k	0.4%
08-01-26	Thu	335.65	-1.05	309.03k	-0.3%
07-01-26	Wed	336.7	-3.85	296.41k	-1.1%
06-01-26	Tue	340.55	6.55	590.22k	2.0%
05-01-26	Mon	334	-1.8	218.26k	-0.5%
02-01-26	Fri	335.8	8.2	363.27k	2.5%
01-01-26	Thu	327.6	-12.5	1.87m	-3.7%
31-12-25	Wed	340.1	-2.55	337.3k	-0.7%
30-12-25	Tue	342.65	-7.75	344.1k	-2.2%
29-12-25	Mon	350.4	-4.9	418.27k	-1.4%
26-12-25	Fri	355.3	-0.95	621.97k	-0.3%
24-12-25	Wed	356.25	9.75	714.28k	2.8%
23-12-25	Tue	346.5	4.15	406.49k	1.2%
22-12-25	Mon	342.35	3.8	358.37k	1.1%
19-12-25	Fri	338.55	-4.2	248.12k	-1.2%
18-12-25	Thu	342.75	-0.4	225.38k	-0.1%
17-12-25	Wed	343.15	2.45	194.56k	0.7%
16-12-25	Tue	340.7	0.1	437.24k	0.0%
15-12-25	Mon	340.6	2.5	190.12k	0.7%
12-12-25	Fri	338.1	-2.95	317.07k	-0.9%
11-12-25	Thu	341.05	2.65	623.44k	0.8%
10-12-25	Wed	338.4	-8.6	453.73k	-2.5%
09-12-25	Tue	347	-3.5	412.11k	-1.0%
08-12-25	Mon	350.5	2.4	511.01k	0.7%
05-12-25	Fri	348.1	2.9	486.4k	0.8%
04-12-25	Thu	345.2	-2.1	251.65k	-0.6%
03-12-25	Wed	347.3	1.5	350.42k	0.4%
02-12-25	Tue	345.8	-4.05	325.78k	-1.2%
01-12-25	Mon	349.85	-2.75	343.35k	-0.8%
28-11-25	Fri	352.6	2.2	425.09k	0.6%
27-11-25	Thu	350.4	8.5	785.72k	2.5%
26-11-25	Wed	341.9	-17.75	1.79m	-4.9%
25-11-25	Tue	359.65	2.75	881.13k	0.8%
24-11-25	Mon	356.9	-10.3	656.69k	-2.8%
21-11-25	Fri	367.2	8.4	2.51m	2.3%
20-11-25	Thu	358.8	-4.55	421.18k	-1.3%
19-11-25	Wed	363.35	0.65	414.9k	0.2%
18-11-25	Tue	362.7	-1.8	279.79k	-0.5%
17-11-25	Mon	364.5	-1.85	780.48k	-0.5%
14-11-25	Fri	366.35	13.25	2.47m	3.8%
13-11-25	Thu	353.1	2.25	525.26k	0.6%
12-11-25	Wed	350.85	10.4	810.87k	3.1%
11-11-25	Tue	340.45	-10.85	548.12k	-3.1%
10-11-25	Mon	351.3	-1.25	1.43m	-0.4%
07-11-25	Fri	352.55	-1.8	750.03k	-0.5%
06-11-25	Thu	354.35	0.45	956.53k	0.1%
04-11-25	Tue	353.9	0.75	796.1k	0.2%
03-11-25	Mon	353.15	4.25	1.21m	1.2%
31-10-25	Fri	348.9	5.2	890.1k	1.5%
30-10-25	Thu	343.7	-8.95	2.22m	-2.5%
29-10-25	Wed	352.65	26.3	18.8m	8.1%
28-10-25	Tue	326.35	5.25	1.08m	1.6%
27-10-25	Mon	321.1	-0.7	1.61m	-0.2%
24-10-25	Fri	321.8	3.35	92.87k	1.1%
23-10-25	Thu	318.45	-8.4	636.41k	-2.6%
21-10-25	Tue	326.85	1.5	789.49k	0.5%
20-10-25	Mon	325.35	2.05	663.68k	0.6%
17-10-25	Fri	323.3	-1.55	427.43k	-0.5%
16-10-25	Thu	324.85	-3.35	1.02m	-1.0%
15-10-25	Wed	328.2	-6	1.16m	-1.8%
14-10-25	Tue	334.2	5.8	965.21k	1.8%
13-10-25	Mon	328.4	2.3	593.09k	0.7%
10-10-25	Fri	326.1	-0.25	591.2k	-0.1%
09-10-25	Thu	326.35	-2	768.55k	-0.6%
08-10-25	Wed	328.35	6.9	871.3k	2.1%
07-10-25	Tue	321.45	-4.8	1.62m	-1.5%
06-10-25	Mon	326.25	-2.55	796.07k	-0.8%
03-10-25	Fri	328.8	2.45	1.92m	0.8%
01-10-25	Wed	326.35	-25.25	5.75m	-7.2%
30-09-25	Tue	351.6	-3.5	1.53m	-1.0%
29-09-25	Mon	355.1	-1.75	294.65k	-0.5%
26-09-25	Fri	356.85	-4.95	413.51k	-1.4%
25-09-25	Thu	361.8	-3.5	465.96k	-1.0%
24-09-25	Wed	365.3	-10.5	757.95k	-2.8%
23-09-25	Tue	375.8	1.25	522.11k	0.3%
22-09-25	Mon	374.55	2.65	959.64k	0.7%
19-09-25	Fri	371.9	6.85	901.25k	1.9%
18-09-25	Thu	365.05	-2.8	486.64k	-0.8%
17-09-25	Wed	367.85	-0.4	695.17k	-0.1%
16-09-25	Tue	368.25	2.9	780.08k	0.8%
15-09-25	Mon	365.35	9	1.13m	2.5%
12-09-25	Fri	356.35	4.9	1.06m	1.4%
11-09-25	Thu	351.45	7.2	1.33m	2.1%
10-09-25	Wed	344.25	-5.65	537.93k	-1.6%
09-09-25	Tue	349.9	-11.7	1.1m	-3.2%
08-09-25	Mon	361.6	-7.4	726.86k	-2.0%
05-09-25	Fri	369	2.25	746.71k	0.6%
04-09-25	Thu	366.75	8.1	569.58k	2.3%
03-09-25	Wed	358.65	7.65	581.09k	2.2%
02-09-25	Tue	351	4.25	566.6k	1.2%
01-09-25	Mon	346.75	-7.2	608.45k	-2.0%
29-08-25	Fri	353.95	-18.1	1.78m	-4.9%
28-08-25	Thu	372.05	3.9	1.24m	1.1%
26-08-25	Tue	368.15	-3.1	534.19k	-0.8%
25-08-25	Mon	371.25	0.6	418.51k	0.2%
22-08-25	Fri	370.65	3.55	1.1m	1.0%
21-08-25	Thu	367.1	7.9	991.72k	2.2%
20-08-25	Wed	359.2	0	682.19k	0.0%
19-08-25	Tue	359.2	-7.85	932.06k	-2.1%
18-08-25	Mon	367.05	0.2	817.52k	0.1%
14-08-25	Thu	366.85	0.6	589.88k	0.2%
13-08-25	Wed	366.25	-2.1	812.38k	-0.6%
12-08-25	Tue	368.35	-1.5	1.34m	-0.4%
11-08-25	Mon	369.85	18.45	4.15m	5.3%
08-08-25	Fri	351.4	-4.8	1.26m	-1.3%
07-08-25	Thu	356.2	12.3	2.64m	3.6%
06-08-25	Wed	343.9	4.9	1.43m	1.4%
05-08-25	Tue	339	-2.7	1.63m	-0.8%
04-08-25	Mon	341.7	7.65	3.23m	2.3%
01-08-25	Fri	334.05	4.05	3.08m	1.2%
31-07-25	Thu	330	-1.15	868.65k	-0.3%
30-07-25	Wed	331.15	-7.3	795.43k	-2.2%
29-07-25	Tue	338.45	-7.05	536.43k	-2.0%
28-07-25	Mon	345.5	-2.5	436.45k	-0.7%
25-07-25	Fri	348	-2.7	547.22k	-0.8%
24-07-25	Thu	350.7	-1.6	370.41k	-0.5%
23-07-25	Wed	352.3	-0.85	619.91k	-0.2%
22-07-25	Tue	353.15	-3.7	627.4k	-1.0%
21-07-25	Mon	356.85	1.95	387.9k	0.5%
18-07-25	Fri	354.9	-4.1	721.92k	-1.1%
17-07-25	Thu	359	10.4	937.92k	3.0%
16-07-25	Wed	348.6	-5.4	1.12m	-1.5%
15-07-25	Tue	354	-7	907.83k	-1.9%
14-07-25	Mon	361	-5.65	712.05k	-1.5%
11-07-25	Fri	366.65	1.2	557.77k	0.3%
10-07-25	Thu	365.45	-1.7	469.55k	-0.5%
09-07-25	Wed	370.05	-4.6	936.89k	-1.2%
08-07-25	Tue	371.75	3.65	668.61k	1.0%
07-07-25	Mon	368.1	3.25	1.46m	0.9%
04-07-25	Fri	364.85	6.95	2.32m	1.9%
03-07-25	Thu	357.9	-16.75	2.51m	-4.5%
02-07-25	Wed	374.65	-8.1	1.85m	-2.1%
01-07-25	Tue	382.75	-0.6	1.36m	-0.2%
30-06-25	Mon	383.35	-5.5	1.34m	-1.4%
27-06-25	Fri	388.85	2.3	4.67m	0.6%
26-06-25	Thu	386.55	9.55	1.21m	2.5%
25-06-25	Wed	377	1.35	700.24k	0.4%
24-06-25	Tue	375.65	3.75	738.1k	1.0%
23-06-25	Mon	371.9	-11.2	876.85k	-2.9%
20-06-25	Fri	383.1	-2.6	1.54m	-0.7%
19-06-25	Thu	385.7	-1.65	979.34k	-0.4%
18-06-25	Wed	387.35	7.15	1.1m	1.9%
17-06-25	Tue	380.2	-0.95	1.16m	-0.2%
16-06-25	Mon	381.15	-5.7	1.13m	-1.5%
13-06-25	Fri	386.85	-1.15	1.47m	-0.3%
12-06-25	Thu	388	13.35	2.96m	3.6%
11-06-25	Wed	374.65	1.05	850.11k	0.3%
10-06-25	Tue	373.6	-0.4	728.56k	-0.1%
09-06-25	Mon	374	-6.85	914.52k	-1.8%
06-06-25	Fri	380.85	-0.1	861.52k	0.0%
05-06-25	Thu	380.95	3.15	1.02m	0.8%
04-06-25	Wed	377.8	6.35	2.32m	1.7%
03-06-25	Tue	371.45	-23.3	2.63m	-5.9%
02-06-25	Mon	394.75	8.35	1.98m	2.2%
30-05-25	Fri	386.4	-0.1	778.47k	0.0%
29-05-25	Thu	386.5	-2.35	1.25m	-0.6%
28-05-25	Wed	388.85	1.75	1.72m	0.5%
27-05-25	Tue	387.1	13.6	8.78m	3.6%
26-05-25	Mon	373.5	-1.1	916.51k	-0.3%
23-05-25	Fri	374.6	4.55	1.47m	1.2%
22-05-25	Thu	370.05	-4.85	1.5m	-1.3%
21-05-25	Wed	374.9	6.15	1.53m	1.7%
20-05-25	Tue	368.75	-4.85	1.7m	-1.3%