Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,435.86 +20.35 (+0.60%) Nikkei
40,776.65 +195.89 (+0.48%) Hang Seng
17,973.38 -5.19 (-0.03%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,067.04 -1,820.00 (-2.99%) CMC Crypto 200
1,236.36 -98.56 (-7.38%)
Firstsource Solutions Limited (FSL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 09:18AM IST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 227.75 | 227.75 | 224.35 | 226.00 | 226.00 | 4,284 |
| 03 Jul 2024 | 227.90 | 229.45 | 223.30 | 224.05 | 224.05 | 201,736 |
| 02 Jul 2024 | 214.05 | 228.70 | 214.05 | 226.35 | 226.35 | 595,663 |
| 01 Jul 2024 | 210.05 | 215.90 | 208.35 | 213.90 | 213.90 | 86,181 |
| 28 Jun 2024 | 212.80 | 215.10 | 207.85 | 209.95 | 209.95 | 57,859 |
| 27 Jun 2024 | 210.20 | 212.85 | 204.75 | 211.00 | 211.00 | 82,571 |
| 26 Jun 2024 | 212.50 | 213.65 | 208.00 | 208.70 | 208.70 | 69,613 |
| 25 Jun 2024 | 215.65 | 217.20 | 210.45 | 212.45 | 212.45 | 316,674 |
| 24 Jun 2024 | 205.05 | 214.95 | 202.50 | 213.95 | 213.95 | 153,401 |
| 21 Jun 2024 | 204.85 | 212.45 | 204.55 | 205.60 | 205.60 | 282,611 |
| 20 Jun 2024 | 197.60 | 203.80 | 197.60 | 200.55 | 200.55 | 162,144 |
| 19 Jun 2024 | 197.05 | 201.00 | 197.05 | 199.10 | 199.10 | 52,878 |
| 18 Jun 2024 | 204.95 | 204.95 | 197.10 | 200.00 | 200.00 | 77,630 |
| 14 Jun 2024 | 204.80 | 207.40 | 202.45 | 203.25 | 203.25 | 207,643 |
| 13 Jun 2024 | 201.80 | 207.60 | 201.65 | 204.30 | 204.30 | 214,521 |
| 12 Jun 2024 | 194.00 | 200.80 | 194.00 | 199.35 | 199.35 | 74,259 |
| 11 Jun 2024 | 197.85 | 200.15 | 196.20 | 196.80 | 196.80 | 61,789 |
| 10 Jun 2024 | 196.95 | 200.10 | 195.90 | 197.85 | 197.85 | 129,732 |
| 07 Jun 2024 | 191.70 | 204.70 | 191.55 | 196.95 | 196.95 | 209,367 |
| 06 Jun 2024 | 184.30 | 193.00 | 184.30 | 189.40 | 189.40 | 102,076 |
| 05 Jun 2024 | 180.25 | 186.80 | 176.80 | 185.10 | 185.10 | 122,227 |
| 04 Jun 2024 | 191.60 | 191.60 | 176.70 | 182.00 | 182.00 | 164,191 |
| 03 Jun 2024 | 187.20 | 194.35 | 186.95 | 191.45 | 191.45 | 214,566 |
| 31 May 2024 | 190.45 | 190.45 | 182.65 | 183.45 | 183.45 | 120,369 |
| 30 May 2024 | 191.25 | 193.35 | 187.40 | 188.25 | 188.25 | 44,256 |
| 29 May 2024 | 192.80 | 194.65 | 192.05 | 193.20 | 193.20 | 50,437 |
| 28 May 2024 | 195.75 | 196.35 | 192.40 | 193.50 | 193.50 | 29,048 |
| 27 May 2024 | 195.55 | 196.50 | 193.85 | 194.05 | 194.05 | 36,917 |
| 24 May 2024 | 196.85 | 198.15 | 194.45 | 195.20 | 195.20 | 90,416 |
| 23 May 2024 | 201.85 | 201.85 | 195.65 | 196.85 | 196.85 | 40,758 |
| 22 May 2024 | 197.75 | 199.90 | 194.00 | 199.10 | 199.10 | 107,764 |
| 21 May 2024 | 196.70 | 200.90 | 195.70 | 196.60 | 196.60 | 136,594 |
| 17 May 2024 | 200.80 | 202.55 | 197.60 | 198.70 | 198.70 | 38,472 |
| 16 May 2024 | 196.65 | 201.35 | 196.60 | 199.20 | 199.20 | 113,557 |
| 15 May 2024 | 192.00 | 195.55 | 191.40 | 194.85 | 194.85 | 44,249 |
| 14 May 2024 | 184.20 | 191.50 | 184.20 | 190.00 | 190.00 | 88,255 |
| 13 May 2024 | 185.00 | 185.70 | 180.15 | 184.10 | 184.10 | 37,946 |
| 10 May 2024 | 186.20 | 187.30 | 181.40 | 185.70 | 185.70 | 143,362 |
| 09 May 2024 | 193.00 | 193.00 | 183.10 | 185.45 | 185.45 | 55,665 |
| 08 May 2024 | 191.05 | 194.40 | 188.15 | 191.50 | 191.50 | 73,375 |
| 07 May 2024 | 198.80 | 198.80 | 187.60 | 190.75 | 190.75 | 167,767 |
| 06 May 2024 | 205.30 | 208.85 | 195.65 | 198.05 | 198.05 | 93,097 |
| 03 May 2024 | 211.80 | 213.95 | 204.60 | 207.70 | 207.70 | 263,693 |
| 02 May 2024 | 212.95 | 212.95 | 210.00 | 210.45 | 210.45 | 117,603 |
| 30 Apr 2024 | 217.75 | 224.00 | 210.15 | 212.10 | 212.10 | 85,579 |
| 29 Apr 2024 | 219.25 | 222.20 | 215.05 | 217.75 | 217.75 | 81,333 |
| 26 Apr 2024 | 215.95 | 229.00 | 215.90 | 217.70 | 217.70 | 711,633 |
| 25 Apr 2024 | 203.75 | 220.85 | 199.95 | 215.65 | 215.65 | 507,752 |
| 24 Apr 2024 | 203.30 | 205.15 | 200.70 | 201.30 | 201.30 | 25,435 |
| 23 Apr 2024 | 201.80 | 204.30 | 200.70 | 203.30 | 203.30 | 29,279 |
| 22 Apr 2024 | 198.65 | 202.50 | 197.15 | 199.80 | 199.80 | 136,779 |
| 19 Apr 2024 | 194.35 | 199.55 | 193.25 | 197.35 | 197.35 | 67,986 |
| 18 Apr 2024 | 198.95 | 200.50 | 196.50 | 197.50 | 197.50 | 71,915 |
| 16 Apr 2024 | 199.40 | 204.25 | 196.85 | 199.25 | 199.25 | 90,687 |
| 15 Apr 2024 | 190.05 | 203.00 | 190.05 | 202.00 | 202.00 | 154,940 |
| 12 Apr 2024 | 204.75 | 207.00 | 202.15 | 203.55 | 203.55 | 52,209 |
| 10 Apr 2024 | 204.90 | 208.35 | 203.60 | 204.45 | 204.45 | 121,961 |
| 09 Apr 2024 | 200.50 | 208.80 | 199.50 | 204.95 | 204.95 | 168,774 |
| 08 Apr 2024 | 202.10 | 203.55 | 197.20 | 198.90 | 198.90 | 46,906 |
| 05 Apr 2024 | 198.05 | 202.90 | 198.05 | 202.10 | 202.10 | 81,642 |
| 04 Apr 2024 | 202.05 | 204.70 | 201.65 | 203.40 | 203.40 | 88,389 |
| 03 Apr 2024 | 200.00 | 204.55 | 199.40 | 202.05 | 202.05 | 51,371 |
| 02 Apr 2024 | 200.10 | 202.55 | 198.85 | 200.45 | 200.45 | 34,408 |
| 01 Apr 2024 | 197.45 | 201.40 | 197.15 | 200.10 | 200.10 | 31,886 |
| 28 Mar 2024 | 199.45 | 200.15 | 196.00 | 197.30 | 197.30 | 60,844 |
| 27 Mar 2024 | 197.95 | 198.80 | 193.45 | 197.95 | 197.95 | 113,034 |
| 26 Mar 2024 | 189.20 | 196.10 | 188.20 | 195.00 | 195.00 | 81,454 |
| 22 Mar 2024 | 189.95 | 194.00 | 186.55 | 192.30 | 192.30 | 87,450 |
| 21 Mar 2024 | 188.65 | 192.65 | 187.45 | 191.50 | 191.50 | 56,103 |
| 20 Mar 2024 | 183.45 | 188.00 | 179.25 | 186.55 | 186.55 | 152,305 |
| 19 Mar 2024 | 190.25 | 190.25 | 183.35 | 185.45 | 185.45 | 94,099 |
| 18 Mar 2024 | 194.05 | 194.05 | 187.25 | 190.20 | 190.20 | 96,392 |
| 15 Mar 2024 | 192.00 | 195.65 | 188.80 | 194.40 | 194.40 | 75,997 |
| 14 Mar 2024 | 182.05 | 195.70 | 180.20 | 194.00 | 194.00 | 365,143 |
| 13 Mar 2024 | 190.15 | 192.60 | 178.55 | 182.05 | 182.05 | 128,523 |
| 12 Mar 2024 | 191.95 | 197.10 | 187.35 | 189.25 | 189.25 | 184,445 |
| 11 Mar 2024 | 197.30 | 197.30 | 191.15 | 193.50 | 193.50 | 45,962 |
| 07 Mar 2024 | 195.20 | 199.70 | 195.20 | 197.65 | 197.65 | 97,299 |
| 06 Mar 2024 | 200.55 | 200.80 | 192.15 | 196.15 | 196.15 | 277,628 |
| 05 Mar 2024 | 205.55 | 206.00 | 201.70 | 202.35 | 202.35 | 30,967 |
| 04 Mar 2024 | 202.35 | 207.00 | 200.45 | 205.75 | 205.75 | 88,781 |
| 01 Mar 2024 | 205.25 | 208.00 | 204.40 | 205.45 | 205.45 | 115,076 |
| 29 Feb 2024 | 205.85 | 206.85 | 200.65 | 205.75 | 205.75 | 55,573 |
| 28 Feb 2024 | 207.05 | 209.00 | 202.00 | 204.90 | 204.90 | 101,594 |
| 27 Feb 2024 | 207.40 | 209.30 | 204.70 | 206.90 | 206.90 | 62,263 |
| 26 Feb 2024 | 202.05 | 208.40 | 202.05 | 205.40 | 205.40 | 259,716 |
| 23 Feb 2024 | 201.25 | 205.50 | 200.00 | 201.55 | 201.55 | 59,809 |
| 23 Feb 2024 | 3.5 Dividend | |||||
| 22 Feb 2024 | 199.40 | 206.75 | 198.90 | 200.50 | 197.00 | 96,090 |
| 21 Feb 2024 | 204.80 | 204.95 | 196.50 | 198.65 | 195.18 | 155,790 |
| 20 Feb 2024 | 197.40 | 207.85 | 197.40 | 203.55 | 200.00 | 283,894 |
| 19 Feb 2024 | 200.70 | 202.65 | 197.45 | 198.35 | 194.89 | 38,295 |
| 16 Feb 2024 | 200.00 | 202.10 | 196.20 | 199.20 | 195.72 | 126,346 |
| 16 Feb 2024 | 3.5 Dividend | |||||
| 15 Feb 2024 | 202.05 | 202.40 | 199.20 | 200.90 | 193.95 | 186,233 |
| 14 Feb 2024 | 195.30 | 200.15 | 193.60 | 199.40 | 192.51 | 88,518 |
| 13 Feb 2024 | 199.50 | 199.50 | 190.50 | 197.25 | 190.43 | 264,316 |
| 12 Feb 2024 | 206.80 | 209.00 | 196.55 | 199.30 | 192.41 | 163,693 |
| 09 Feb 2024 | 219.35 | 219.95 | 204.95 | 205.75 | 198.64 | 412,987 |
| 08 Feb 2024 | 207.05 | 221.40 | 207.05 | 217.00 | 209.50 | 409,729 |
| *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.