Price Data Selection & Download
Firstsource Solutions Share Price All Time Records & Statistics (Feb 2007 - Jun 2026)
4758 daily OHLCV records on NSE from Feb. 2007 to June 2026. Examine FSL quarterly performance for recent quarterly revenue, profit and EPS trends.
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
85,477,453
May 08, 2026 • ₹274.26
NSE Exchange
Share Price History Data (Feb 2007 - Jun 2026)
FSL daily open, high, low, close and volume (OHLCV) on NSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-15 | ₹252.95 | ₹254.40 | ₹245.40 | ₹246.55 | 1,654,643 |
| 2026-06-12 | ₹251.35 | ₹253.75 | ₹245.45 | ₹247.55 | 875,722 |
| 2026-06-11 | ₹249.00 | ₹250.90 | ₹243.35 | ₹247.00 | 776,428 |
| 2026-06-10 | ₹251.90 | ₹259.60 | ₹248.15 | ₹250.25 | 1,246,537 |
| 2026-06-09 | ₹253.05 | ₹254.85 | ₹248.20 | ₹251.00 | 1,313,527 |
| 2026-06-08 | ₹264.00 | ₹264.00 | ₹249.75 | ₹252.00 | 1,841,941 |
| 2026-06-05 | ₹267.00 | ₹271.80 | ₹262.65 | ₹268.00 | 1,349,712 |
| 2026-06-04 | ₹265.70 | ₹267.00 | ₹261.60 | ₹265.60 | 1,372,730 |
| 2026-06-03 | ₹270.70 | ₹270.70 | ₹261.60 | ₹267.45 | 1,159,778 |
| 2026-06-02 | ₹268.15 | ₹274.80 | ₹263.50 | ₹270.75 | 2,423,160 |
| 2026-06-01 | ₹261.75 | ₹272.00 | ₹260.00 | ₹267.25 | 2,211,736 |
| 2026-05-29 | ₹266.00 | ₹267.33 | ₹260.00 | ₹262.73 | 2,166,762 |
| 2026-05-27 | ₹275.50 | ₹276.34 | ₹263.17 | ₹264.97 | 2,606,791 |
| 2026-05-26 | ₹281.09 | ₹281.09 | ₹273.55 | ₹277.72 | 3,694,936 |
| 2026-05-25 | ₹272.00 | ₹282.05 | ₹266.02 | ₹280.29 | 5,975,700 |
| 2026-05-22 | ₹254.20 | ₹272.00 | ₹251.00 | ₹268.60 | 6,791,378 |
| 2026-05-21 | ₹250.00 | ₹257.39 | ₹248.50 | ₹253.77 | 2,652,448 |
| 2026-05-20 | ₹241.00 | ₹249.29 | ₹236.51 | ₹247.32 | 2,519,298 |
| 2026-05-19 | ₹235.01 | ₹252.50 | ₹235.01 | ₹242.06 | 6,806,456 |
| 2026-05-18 | ₹236.00 | ₹236.42 | ₹225.10 | ₹233.92 | 1,954,879 |
| 2026-05-15 | ₹242.85 | ₹244.37 | ₹235.15 | ₹237.60 | 1,806,050 |
| 2026-05-14 | ₹244.05 | ₹264.40 | ₹237.91 | ₹239.83 | 11,299,086 |
| 2026-05-13 | ₹249.09 | ₹251.90 | ₹241.40 | ₹242.80 | 2,164,731 |
| 2026-05-12 | ₹260.95 | ₹262.70 | ₹245.25 | ₹249.09 | 3,202,653 |
| 2026-05-11 | ₹271.41 | ₹272.42 | ₹259.60 | ₹260.96 | 8,862,707 |
| 2026-05-08 | ₹235.18 | ₹280.85 | ₹234.01 | ₹274.26 | 85,477,453 |
| 2026-05-07 | ₹246.74 | ₹249.80 | ₹234.25 | ₹235.18 | 6,191,653 |
| 2026-05-06 | ₹222.10 | ₹245.00 | ₹216.16 | ₹243.41 | 24,452,747 |
| 2026-05-05 | ₹215.53 | ₹219.89 | ₹214.50 | ₹218.63 | 1,310,226 |
| 2026-05-04 | ₹215.01 | ₹218.95 | ₹213.21 | ₹215.53 | 1,183,414 |
| 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 - Jun 2026)
FSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.18%
₹334.00 → ₹246.55
Year to Date
Price Volatility
15.64%
Medium Volatility
Year to Date
Average Daily Volume
3,554,035
Year to Date Average
NSE Exchange
Firstsource Solutions Share Price History – Frequently Asked Questions
Common questions about FSL historical data and records. For live price, key ratios and fundamentals, see Firstsource Solutions share price chart.
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 85,477,453 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹274.26.