Firstsource Solutions share price		* Reload page for latest data.	Stock Listed on :	22-02-07	Source NSE	SERIES : EQ
11-02-2026 Wed	BSE Sensex : 84,233.64 -40.28 -0.05%		NSE Nifty 50 : 25,953.85 +18.70 +0.07%		USD - INR 1 $ = Rs 90.67	Find Stock
Company:	Firstsource Solutions		MCap (aprox) 19678 Crores	Symbol : FSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.9%	-8.4%	-16.2%	-19.2%	-22.1%	-20.1%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-02-26	Wed	285.35	-7.7	1.38m	-2.6%
10-02-26	Tue	293.05	0.1	462.7k	0.0%	Data Update : 8 PM
09-02-26	Mon	292.95	2.6	525.87k	0.9%	11-02-26 : 285.35
06-02-26	Fri	290.35	-8.45	673.21k	-2.8%
05-02-26	Thu	298.8	-5.8	614.1k	-1.9%	Compared to  :  03-02-26 309.75
04-02-26	Wed	304.6	-5.15	1.3m	-1.7%
03-02-26	Tue	309.75	4.85	822.93k	1.6%	7 Days %
02-02-26	Mon	304.9	-5.8	896.18k	-1.9%	-7.9%
01-02-26	Sun	310.7	-9.15	343.23k	-2.9%
30-01-26	Fri	319.85	1.05	331.11k	0.3%	Compared to  :  12-01-26 311.45
29-01-26	Thu	318.8	-1.15	450.51k	-0.4%
28-01-26	Wed	319.95	7.95	283.82k	2.5%	1 Month %
27-01-26	Tue	312	-1.6	340.53k	-0.5%	-8.4%
23-01-26	Fri	313.6	0.7	477.78k	0.2%	.
22-01-26	Thu	312.9	2.6	704.63k	0.8%	Compared to  :  11-12-25 340.6
21-01-26	Wed	310.3	-7.15	651.33k	-2.3%
20-01-26	Tue	317.45	-2.5	1.84m	-0.8%	2 Months %
19-01-26	Mon	319.95	-6.45	447.54k	-2.0%	-16.2%
16-01-26	Fri	326.4	6.4	1.35m	2.0%
14-01-26	Wed	320	-2.05	650.76k	-0.6%	Compared to  :  11-11-25 353.1
13-01-26	Tue	322.05	10.6	1.44m	3.4%
12-01-26	Mon	311.45	-7.05	705.13k	-2.2%	3 Months %
09-01-26	Fri	318.5	-13.7	729.83k	-4.1%	-19.2%
08-01-26	Thu	332.2	-4.95	498.14k	-1.5%
07-01-26	Wed	337.15	1.5	390.15k	0.4%	Compared to  :  11-08-25 366.25
06-01-26	Tue	335.65	-1.05	309.03k	-0.3%
05-01-26	Mon	336.7	-3.85	296.41k	-1.1%	6 Months %
02-01-26	Fri	340.55	6.55	590.22k	2.0%	-22.1%
01-01-26	Thu	334	-1.8	218.26k	-0.5%
31-12-25	Wed	335.8	8.2	363.27k	2.5%	Compared to  :  11-02-25 357.2
30-12-25	Tue	327.6	-12.5	1.87m	-3.7%
29-12-25	Mon	340.1	-2.55	337.3k	-0.7%	1 year %
26-12-25	Fri	342.65	-7.75	344.1k	-2.2%	-20.1%
24-12-25	Wed	350.4	-4.9	418.27k	-1.4%
23-12-25	Tue	355.3	-0.95	621.97k	-0.3%	*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
22-12-25	Mon	356.25	9.75	714.28k	2.8%
19-12-25	Fri	346.5	4.15	406.49k	1.2%
18-12-25	Thu	342.35	3.8	358.37k	1.1%
17-12-25	Wed	338.55	-4.2	248.12k	-1.2%
16-12-25	Tue	342.75	-0.4	225.38k	-0.1%
15-12-25	Mon	343.15	2.45	194.56k	0.7%
12-12-25	Fri	340.7	0.1	437.24k	0.0%
11-12-25	Thu	340.6	2.5	190.12k	0.7%
10-12-25	Wed	338.1	-2.95	317.07k	-0.9%
09-12-25	Tue	341.05	2.65	623.44k	0.8%
08-12-25	Mon	338.4	-8.6	453.73k	-2.5%
05-12-25	Fri	347	-3.5	412.11k	-1.0%
04-12-25	Thu	350.5	2.4	511.01k	0.7%
03-12-25	Wed	348.1	2.9	486.4k	0.8%
02-12-25	Tue	345.2	-2.1	251.65k	-0.6%
01-12-25	Mon	347.3	1.5	350.42k	0.4%
28-11-25	Fri	345.8	-4.05	325.78k	-1.2%
27-11-25	Thu	349.85	-2.75	343.35k	-0.8%
26-11-25	Wed	352.6	2.2	425.09k	0.6%
25-11-25	Tue	350.4	8.5	785.72k	2.5%
24-11-25	Mon	341.9	-17.75	1.79m	-4.9%
21-11-25	Fri	359.65	2.75	881.13k	0.8%
20-11-25	Thu	356.9	-10.3	656.69k	-2.8%
19-11-25	Wed	367.2	8.4	2.51m	2.3%
18-11-25	Tue	358.8	-4.55	421.18k	-1.3%
17-11-25	Mon	363.35	0.65	414.9k	0.2%
14-11-25	Fri	362.7	-1.8	279.79k	-0.5%
13-11-25	Thu	364.5	-1.85	780.48k	-0.5%
12-11-25	Wed	366.35	13.25	2.47m	3.8%
11-11-25	Tue	353.1	2.25	525.26k	0.6%
10-11-25	Mon	350.85	10.4	810.87k	3.1%
07-11-25	Fri	340.45	-10.85	548.12k	-3.1%
06-11-25	Thu	351.3	-1.25	1.43m	-0.4%
04-11-25	Tue	352.55	-1.8	750.03k	-0.5%
03-11-25	Mon	354.35	0.45	956.53k	0.1%
31-10-25	Fri	353.9	0.75	796.1k	0.2%
30-10-25	Thu	353.15	4.25	1.21m	1.2%
29-10-25	Wed	348.9	5.2	890.1k	1.5%
28-10-25	Tue	343.7	-8.95	2.22m	-2.5%
27-10-25	Mon	352.65	26.3	18.8m	8.1%
24-10-25	Fri	326.35	5.25	1.08m	1.6%
23-10-25	Thu	321.1	-0.7	1.61m	-0.2%
21-10-25	Tue	321.8	3.35	92.87k	1.1%
20-10-25	Mon	318.45	-8.4	636.41k	-2.6%
17-10-25	Fri	326.85	1.5	789.49k	0.5%
16-10-25	Thu	323.3	-1.55	427.43k	-0.5%
15-10-25	Wed	325.35	2.05	663.68k	0.6%
14-10-25	Tue	324.85	-3.35	1.02m	-1.0%
13-10-25	Mon	328.2	-6	1.16m	-1.8%
10-10-25	Fri	334.2	5.8	965.21k	1.8%
09-10-25	Thu	328.4	2.3	593.09k	0.7%
08-10-25	Wed	326.1	-0.25	591.2k	-0.1%
07-10-25	Tue	326.35	-2	768.55k	-0.6%
06-10-25	Mon	328.35	6.9	871.3k	2.1%
03-10-25	Fri	321.45	-4.8	1.62m	-1.5%
01-10-25	Wed	326.25	-2.55	796.07k	-0.8%
30-09-25	Tue	326.35	-25.25	5.75m	-7.2%
29-09-25	Mon	328.8	2.45	1.92m	0.8%
26-09-25	Fri	351.6	-3.5	1.53m	-1.0%
25-09-25	Thu	355.1	-1.75	294.65k	-0.5%
24-09-25	Wed	356.85	-4.95	413.51k	-1.4%
23-09-25	Tue	361.8	-3.5	465.96k	-1.0%
22-09-25	Mon	365.3	-10.5	757.95k	-2.8%
19-09-25	Fri	375.8	1.25	522.11k	0.3%
18-09-25	Thu	374.55	2.65	959.64k	0.7%
17-09-25	Wed	371.9	6.85	901.25k	1.9%
16-09-25	Tue	365.05	-2.8	486.64k	-0.8%
15-09-25	Mon	367.85	-0.4	695.17k	-0.1%
12-09-25	Fri	368.25	2.9	780.08k	0.8%
11-09-25	Thu	365.35	9	1.13m	2.5%
10-09-25	Wed	356.35	4.9	1.06m	1.4%
09-09-25	Tue	351.45	7.2	1.33m	2.1%
08-09-25	Mon	344.25	-5.65	537.93k	-1.6%
05-09-25	Fri	349.9	-11.7	1.1m	-3.2%
04-09-25	Thu	369	2.25	746.71k	0.6%
03-09-25	Wed	361.6	-7.4	726.86k	-2.0%
02-09-25	Tue	366.75	8.1	569.58k	2.3%
01-09-25	Mon	358.65	7.65	581.09k	2.2%
29-08-25	Fri	351	4.25	566.6k	1.2%
28-08-25	Thu	346.75	-7.2	608.45k	-2.0%
26-08-25	Tue	353.95	-18.1	1.78m	-4.9%
25-08-25	Mon	372.05	3.9	1.24m	1.1%
22-08-25	Fri	368.15	-3.1	534.19k	-0.8%
21-08-25	Thu	371.25	0.6	418.51k	0.2%
20-08-25	Wed	370.65	3.55	1.1m	1.0%
19-08-25	Tue	367.1	7.9	991.72k	2.2%
18-08-25	Mon	359.2	-7.85	932.06k	-2.1%
14-08-25	Thu	359.2	0	682.19k	0.0%
13-08-25	Wed	367.05	0.2	817.52k	0.1%
12-08-25	Tue	366.85	0.6	589.88k	0.2%
11-08-25	Mon	366.25	-2.1	812.38k	-0.6%
08-08-25	Fri	368.35	-1.5	1.34m	-0.4%
07-08-25	Thu	369.85	18.45	4.15m	5.3%
06-08-25	Wed	351.4	-4.8	1.26m	-1.3%
05-08-25	Tue	356.2	12.3	2.64m	3.6%
04-08-25	Mon	343.9	4.9	1.43m	1.4%
01-08-25	Fri	339	-2.7	1.63m	-0.8%
31-07-25	Thu	341.7	7.65	3.23m	2.3%
30-07-25	Wed	334.05	4.05	3.08m	1.2%
29-07-25	Tue	330	-1.15	868.65k	-0.3%
28-07-25	Mon	331.15	-7.3	795.43k	-2.2%
25-07-25	Fri	338.45	-7.05	536.43k	-2.0%
24-07-25	Thu	345.5	-2.5	436.45k	-0.7%
23-07-25	Wed	348	-2.7	547.22k	-0.8%
22-07-25	Tue	350.7	-1.6	370.41k	-0.5%
21-07-25	Mon	352.3	-0.85	619.91k	-0.2%
18-07-25	Fri	353.15	-3.7	627.4k	-1.0%
17-07-25	Thu	356.85	1.95	387.9k	0.5%
16-07-25	Wed	354.9	-4.1	721.92k	-1.1%
15-07-25	Tue	348.6	-5.4	1.12m	-1.5%
14-07-25	Mon	359	10.4	937.92k	3.0%
11-07-25	Fri	354	-7	907.83k	-1.9%
10-07-25	Thu	361	-5.65	712.05k	-1.5%
09-07-25	Wed	366.65	1.2	557.77k	0.3%
08-07-25	Tue	365.45	-4.6	936.89k	-1.2%
07-07-25	Mon	370.05	-1.7	469.55k	-0.5%
04-07-25	Fri	371.75	3.65	668.61k	1.0%
03-07-25	Thu	368.1	3.25	1.46m	0.9%
02-07-25	Wed	364.85	6.95	2.32m	1.9%
01-07-25	Tue	357.9	-16.75	2.51m	-4.5%
30-06-25	Mon	374.65	-8.1	1.85m	-2.1%
27-06-25	Fri	382.75	-0.6	1.36m	-0.2%
26-06-25	Thu	383.35	-5.5	1.34m	-1.4%
25-06-25	Wed	388.85	2.3	4.67m	0.6%
24-06-25	Tue	386.55	9.55	1.21m	2.5%
23-06-25	Mon	377	1.35	700.24k	0.4%
20-06-25	Fri	375.65	3.75	738.1k	1.0%
19-06-25	Thu	371.9	-11.2	876.85k	-2.9%
18-06-25	Wed	383.1	-2.6	1.54m	-0.7%
17-06-25	Tue	385.7	-1.65	979.34k	-0.4%
16-06-25	Mon	387.35	7.15	1.1m	1.9%
13-06-25	Fri	380.2	-0.95	1.16m	-0.2%
12-06-25	Thu	381.15	-5.7	1.13m	-1.5%
11-06-25	Wed	386.85	-1.15	1.47m	-0.3%
10-06-25	Tue	388	13.35	2.96m	3.6%
09-06-25	Mon	374.65	1.05	850.11k	0.3%
06-06-25	Fri	373.6	-0.4	728.56k	-0.1%
05-06-25	Thu	374	-6.85	914.52k	-1.8%
04-06-25	Wed	380.85	-0.1	861.52k	0.0%
03-06-25	Tue	380.95	3.15	1.02m	0.8%
02-06-25	Mon	377.8	6.35	2.32m	1.7%
30-05-25	Fri	371.45	-23.3	2.63m	-5.9%
29-05-25	Thu	394.75	8.35	1.98m	2.2%
28-05-25	Wed	386.4	-0.1	778.47k	0.0%
27-05-25	Tue	386.5	-2.35	1.25m	-0.6%
26-05-25	Mon	388.85	1.75	1.72m	0.5%
23-05-25	Fri	387.1	13.6	8.78m	3.6%
22-05-25	Thu	373.5	-1.1	916.51k	-0.3%
21-05-25	Wed	370.05	-4.85	1.5m	-1.3%
20-05-25	Tue	374.6	4.55	1.47m	1.2%
19-05-25	Mon	374.9	6.15	1.53m	1.7%
16-05-25	Fri	368.75	-4.85	1.7m	-1.3%
15-05-25	Thu	373.6	-1.3	2.17m	-0.3%
14-05-25	Wed	374.9	14.05	4.95m	3.9%
13-05-25	Tue	360.85	16.3	3.42m	4.7%
12-05-25	Mon	344.55	19.45	1.7m	6.0%
09-05-25	Fri	324.35	10.5	2.79m	3.3%
08-05-25	Thu	325.1	0.75	1.59m	0.2%
07-05-25	Wed	313.85	-4.35	2.26m	-1.4%
06-05-25	Tue	318.2	-18.15	2.77m	-5.4%
05-05-25	Mon	336.35	-0.85	1.05m	-0.3%
02-05-25	Fri	337.2	-3.5	2.03m	-1.0%
30-04-25	Wed	340.7	-11	1.67m	-3.1%
29-04-25	Tue	351.7	-2.85	2.05m	-0.8%
28-04-25	Mon	354.55	5.3	1.31m	1.5%
25-04-25	Fri	354.75	-0.05	1.79m	0.0%
24-04-25	Thu	349.25	-5.5	1.82m	-1.6%
23-04-25	Wed	354.8	8.75	2.84m	2.5%
22-04-25	Tue	346.05	2.8	2.1m	0.8%
21-04-25	Mon	340.45	5.6	1.05m	1.6%
17-04-25	Thu	337.65	-0.5	2.28m	-0.1%
16-04-25	Wed	338.15	8	1.06m	2.4%
15-04-25	Tue	330.15	9.1	1.68m	2.8%
11-04-25	Fri	321.05	9	2.77m	2.9%
09-04-25	Wed	312.05	-8	1.55m	-2.5%
08-04-25	Tue	320.05	8.95	2.57m	2.9%
07-04-25	Mon	311.1	-13	2.7m	-4.0%
04-04-25	Fri	324.1	-21.95	2.33m	-6.3%
03-04-25	Thu	346.05	10.15	2.09m	3.0%
02-04-25	Wed	334.2	-6.05	2.29m	-1.8%
01-04-25	Tue	335.9	1.7	1.09m	0.5%
28-03-25	Fri	340.25	-15.8	4.57m	-4.4%
27-03-25	Thu	356.05	31.35	7.61m	9.7%
26-03-25	Wed	324.7	-3.2	1.54m	-1.0%
25-03-25	Tue	327.9	7.15	3.63m	2.2%
24-03-25	Mon	320.75	3.25	2.36m	1.0%
21-03-25	Fri	317.5	10.9	3.3m	3.6%
20-03-25	Thu	306.6	11.65	4.26m	3.9%
19-03-25	Wed	294.95	10.45	4.82m	3.7%
18-03-25	Tue	284.5	5.5	9.26m	2.0%
17-03-25	Mon	279	-23.65	15.88m	-7.8%
13-03-25	Thu	302.65	-4.15	6.46m	-1.4%
12-03-25	Wed	306.8	-24.55	6.8m	-7.4%
11-03-25	Tue	331.35	-8.7	1.51m	-2.6%
10-03-25	Mon	340.05	-13.25	1.76m	-3.8%
07-03-25	Fri	353.3	-2.2	1.6m	-0.6%
06-03-25	Thu	355.5	-5.65	2.58m	-1.6%
05-03-25	Wed	361.15	7.3	2.17m	2.1%
04-03-25	Tue	353.85	1.75	2.09m	0.5%
03-03-25	Mon	352.1	6.1	2.58m	1.8%
28-02-25	Fri	346	-10.75	2.77m	-3.0%
27-02-25	Thu	356.75	2.7	1.8m	0.8%
25-02-25	Tue	354.05	-6.2	2.11m	-1.7%
24-02-25	Mon	368.05	3.4	1.88m	0.9%
21-02-25	Fri	360.25	-7.8	1.31m	-2.1%
20-02-25	Thu	364.65	10.95	1.93m	3.1%
19-02-25	Wed	353.7	3.95	1.9m	1.1%
18-02-25	Tue	349.75	5	2.27m	1.5%
17-02-25	Mon	344.75	-7.65	3.41m	-2.2%
14-02-25	Fri	352.4	-9.3	2.89m	-2.6%
13-02-25	Thu	361.7	5.75	3.03m	1.6%
12-02-25	Wed	355.95	-1.25	4.52m	-0.3%
11-02-25	Tue	357.2	5.4	9.09m	1.5%
10-02-25	Mon	351.8	-2.75	11.82m	-0.8%
07-02-25	Fri	354.55	2.15	3.32m	0.6%