Price Data Selection & Download
Firstsource Solutions Share Price All Time Records & Statistics (Feb 2007 - Apr 2026)
4728 daily OHLCV records on NSE from Feb. 2007 to April 2026. Compare with FSL fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹422.30
January 07, 2025
NSE Exchange
Share Price All Time Low
₹5.55
December 29, 2011
NSE Exchange
Highest Volume Trading Day
70,448,634
April 16, 2026 • ₹244.22
NSE Exchange
Share Price History Data (Feb 2007 - Apr 2026)
FSL daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹214.48 | ₹217.19 | ₹213.00 | ₹213.94 | 1,617,826 |
| 2026-04-29 | ₹213.95 | ₹218.00 | ₹212.50 | ₹214.48 | 1,345,274 |
| 2026-04-28 | ₹215.88 | ₹216.51 | ₹211.50 | ₹212.03 | 1,267,841 |
| 2026-04-27 | ₹210.30 | ₹215.67 | ₹209.89 | ₹214.15 | 2,180,005 |
| 2026-04-24 | ₹224.96 | ₹225.20 | ₹208.50 | ₹209.27 | 3,788,713 |
| 2026-04-23 | ₹225.00 | ₹227.00 | ₹221.20 | ₹225.01 | 1,843,990 |
| 2026-04-22 | ₹230.10 | ₹232.00 | ₹219.30 | ₹224.34 | 8,492,744 |
| 2026-04-21 | ₹233.09 | ₹234.00 | ₹230.10 | ₹230.98 | 1,057,904 |
| 2026-04-20 | ₹239.44 | ₹240.38 | ₹231.45 | ₹233.04 | 2,066,646 |
| 2026-04-17 | ₹245.45 | ₹251.50 | ₹238.00 | ₹239.28 | 8,110,460 |
| 2026-04-16 | ₹223.00 | ₹254.68 | ₹222.99 | ₹244.22 | 70,448,634 |
| 2026-04-15 | ₹220.00 | ₹224.00 | ₹219.30 | ₹220.36 | 1,537,128 |
| 2026-04-13 | ₹216.00 | ₹217.71 | ₹213.36 | ₹216.05 | 706,545 |
| 2026-04-10 | ₹221.01 | ₹222.84 | ₹219.47 | ₹220.39 | 668,850 |
| 2026-04-09 | ₹224.00 | ₹224.18 | ₹218.00 | ₹219.04 | 1,257,383 |
| 2026-04-08 | ₹233.00 | ₹234.40 | ₹221.01 | ₹222.40 | 2,637,983 |
| 2026-04-07 | ₹223.58 | ₹229.50 | ₹220.51 | ₹227.40 | 1,122,386 |
| 2026-04-06 | ₹217.00 | ₹224.36 | ₹215.25 | ₹223.58 | 1,048,635 |
| 2026-04-02 | ₹205.82 | ₹218.80 | ₹205.82 | ₹217.78 | 1,018,472 |
| 2026-04-01 | ₹210.07 | ₹219.99 | ₹208.99 | ₹214.89 | 1,329,290 |
| 2026-03-30 | ₹211.01 | ₹211.80 | ₹203.15 | ₹204.39 | 1,325,745 |
| 2026-03-27 | ₹221.04 | ₹222.12 | ₹211.53 | ₹212.87 | 2,260,386 |
| 2026-03-25 | ₹218.00 | ₹224.95 | ₹218.00 | ₹224.36 | 1,393,066 |
| 2026-03-24 | ₹210.00 | ₹218.00 | ₹207.50 | ₹216.05 | 1,221,501 |
| 2026-03-23 | ₹215.00 | ₹215.00 | ₹204.15 | ₹207.18 | 916,616 |
| 2026-03-20 | ₹225.90 | ₹228.46 | ₹215.52 | ₹216.97 | 2,037,091 |
| 2026-03-19 | ₹222.62 | ₹226.00 | ₹218.35 | ₹220.22 | 772,927 |
| 2026-03-18 | ₹218.25 | ₹230.40 | ₹217.33 | ₹227.71 | 2,106,143 |
| 2026-03-17 | ₹218.35 | ₹220.11 | ₹214.24 | ₹216.98 | 598,739 |
| 2026-03-16 | ₹223.15 | ₹223.15 | ₹211.25 | ₹217.72 | 1,926,553 |
| 2026-03-13 | ₹222.00 | ₹228.42 | ₹217.55 | ₹225.21 | 1,675,608 |
| 2026-03-12 | ₹218.00 | ₹225.34 | ₹213.10 | ₹222.06 | 1,671,380 |
| 2026-03-11 | ₹215.00 | ₹222.19 | ₹210.34 | ₹218.00 | 1,613,322 |
| 2026-03-10 | ₹216.00 | ₹217.22 | ₹210.01 | ₹213.77 | 761,064 |
| 2026-03-09 | ₹212.01 | ₹216.50 | ₹210.12 | ₹211.45 | 1,048,461 |
| 2026-03-06 | ₹223.11 | ₹227.62 | ₹218.01 | ₹219.50 | 1,818,066 |
| 2026-03-05 | ₹219.70 | ₹224.29 | ₹210.20 | ₹223.11 | 2,971,135 |
| 2026-03-04 | ₹206.00 | ₹217.95 | ₹204.77 | ₹216.75 | 2,704,385 |
| 2026-03-02 | ₹202.00 | ₹219.71 | ₹202.00 | ₹210.41 | 2,889,833 |
| 2026-02-27 | ₹220.00 | ₹221.25 | ₹212.10 | ₹213.15 | 1,818,934 |
| 2026-02-26 | ₹218.65 | ₹226.35 | ₹217.20 | ₹219.65 | 2,084,964 |
| 2026-02-25 | ₹230.00 | ₹231.15 | ₹217.20 | ₹218.65 | 3,558,245 |
| 2026-02-24 | ₹237.00 | ₹239.50 | ₹227.00 | ₹227.90 | 2,454,705 |
| 2026-02-23 | ₹245.00 | ₹256.10 | ₹238.10 | ₹240.20 | 2,548,253 |
| 2026-02-20 | ₹252.00 | ₹252.55 | ₹237.10 | ₹243.15 | 4,491,627 |
| 2026-02-19 | ₹253.20 | ₹260.10 | ₹250.65 | ₹252.00 | 1,685,583 |
| 2026-02-18 | ₹255.50 | ₹261.90 | ₹247.25 | ₹259.95 | 2,182,414 |
| 2026-02-17 | ₹249.45 | ₹256.00 | ₹245.35 | ₹252.30 | 1,600,692 |
| 2026-02-16 | ₹254.00 | ₹254.00 | ₹246.45 | ₹247.75 | 1,410,298 |
| 2026-02-13 | ₹265.00 | ₹266.80 | ₹252.45 | ₹254.15 | 3,168,445 |
| 2026-02-12 | ₹283.00 | ₹285.00 | ₹271.55 | ₹273.80 | 1,614,550 |
| 2026-02-11 | ₹293.45 | ₹294.20 | ₹280.25 | ₹285.35 | 1,377,205 |
| 2026-02-10 | ₹297.00 | ₹297.00 | ₹292.10 | ₹293.05 | 462,698 |
| 2026-02-09 | ₹295.00 | ₹295.00 | ₹291.00 | ₹292.95 | 525,868 |
| 2026-02-06 | ₹297.80 | ₹297.80 | ₹289.70 | ₹290.35 | 673,210 |
| 2026-02-05 | ₹304.60 | ₹304.85 | ₹297.10 | ₹298.80 | 614,098 |
| 2026-02-04 | ₹309.00 | ₹310.50 | ₹301.75 | ₹304.60 | 1,303,059 |
| 2026-02-03 | ₹319.70 | ₹320.00 | ₹309.00 | ₹309.75 | 822,933 |
| 2026-02-02 | ₹310.00 | ₹311.05 | ₹303.05 | ₹304.90 | 896,176 |
| 2026-02-01 | ₹322.00 | ₹322.00 | ₹304.40 | ₹310.70 | 343,228 |
| 2026-01-30 | ₹317.40 | ₹323.25 | ₹315.25 | ₹319.85 | 331,109 |
| 2026-01-29 | ₹319.00 | ₹322.50 | ₹315.00 | ₹318.80 | 450,510 |
| 2026-01-28 | ₹312.00 | ₹324.00 | ₹311.20 | ₹319.95 | 283,823 |
| 2026-01-27 | ₹312.60 | ₹315.00 | ₹308.40 | ₹312.00 | 340,529 |
| 2026-01-23 | ₹315.65 | ₹315.65 | ₹308.50 | ₹313.60 | 477,777 |
| 2026-01-22 | ₹312.55 | ₹316.80 | ₹307.40 | ₹312.90 | 704,628 |
| 2026-01-21 | ₹314.00 | ₹315.30 | ₹306.10 | ₹310.30 | 651,331 |
| 2026-01-20 | ₹319.35 | ₹328.90 | ₹314.10 | ₹317.45 | 1,838,157 |
| 2026-01-19 | ₹324.80 | ₹324.80 | ₹316.15 | ₹319.95 | 447,542 |
| 2026-01-16 | ₹320.00 | ₹334.80 | ₹317.20 | ₹326.40 | 1,350,930 |
| 2026-01-14 | ₹322.05 | ₹322.65 | ₹316.25 | ₹320.00 | 650,761 |
| 2026-01-13 | ₹314.70 | ₹323.55 | ₹307.10 | ₹322.05 | 1,438,351 |
| 2026-01-12 | ₹318.50 | ₹318.95 | ₹305.25 | ₹311.45 | 705,133 |
| 2026-01-09 | ₹330.20 | ₹330.95 | ₹317.25 | ₹318.50 | 729,830 |
| 2026-01-08 | ₹337.15 | ₹343.75 | ₹330.05 | ₹332.20 | 498,140 |
| 2026-01-07 | ₹336.10 | ₹340.50 | ₹335.00 | ₹337.15 | 390,154 |
| 2026-01-06 | ₹336.70 | ₹339.30 | ₹334.00 | ₹335.65 | 309,033 |
| 2026-01-05 | ₹340.60 | ₹343.20 | ₹335.65 | ₹336.70 | 296,414 |
| 2026-01-02 | ₹335.00 | ₹344.40 | ₹333.70 | ₹340.55 | 590,220 |
| 2026-01-01 | ₹337.95 | ₹337.95 | ₹332.40 | ₹334.00 | 218,260 |
Firstsource Solutions Share Price Performance Analysis (Feb 2007 - Apr 2026)
FSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.95%
₹334.00 → ₹213.94
Year to Date
Price Volatility
17.81%
Medium Volatility
Year to Date
Average Daily Volume
2,419,982
Year to Date Average
NSE Exchange
Firstsource Solutions Share Price History – Frequently Asked Questions
Common questions about FSL historical data and records. Explore FSL true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Firstsource Solutions (FSL)?
The all-time high share price of Firstsource Solutions was ₹422.3 recorded on January 07, 2025 on the NSE exchange.
What is the all-time low share price of Firstsource Solutions (FSL)?
The all-time low share price of Firstsource Solutions was ₹5.55 recorded on December 29, 2011 on the NSE exchange.
How can I download FSL historical share price data?
You can download Firstsource Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FSL shares?
The highest trading volume day for Firstsource Solutions was 70,448,634 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹244.22.