FSL Historical Share Price Data

Firstsource Solutions Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	189.85	189.95	183.55	185.45	18437	221782471.1	598111	6.40	-4.40
20-Mar-2024	186	187.95	179.4	186.95	30802	229760888.6	407412	8.55	0.95
21-Mar-2024	189	192.75	187.45	191.25	26214	208974367.2	506612	5.30	2.25
22-Mar-2024	188	194	182.55	192.45	16536	222063704.1	335118	11.45	4.45
26-Mar-2024	190.5	196.25	188.05	194.95	19591	203654090.85	455935	8.20	4.45
27-Mar-2024	197	198.95	193.5	198.05	23495	340613769.95	934781	5.45	1.05
28-Mar-2024	199.65	200.7	196.7	197.65	17456	181428888.2	476414	4.00	-2.00
01-Apr-2024	197.65	201.5	197.05	200.15	17129	200867996.45	541673	4.45	2.50
02-Apr-2024	201	202.7	198.55	200.6	9916	191002619.4	515961	4.15	-0.40
03-Apr-2024	200	204.4	199.05	202.05	16011	332025008.35	898577	5.35	2.05
04-Apr-2024	202.55	204.85	201.9	203.3	13144	210598023.95	499764	2.95	0.75
05-Apr-2024	200.5	203	199.5	202.3	10214	189830155.1	481872	3.50	1.80
08-Apr-2024	202	203.7	197.15	198.95	12690	292923930.5	865738	6.55	-3.05
09-Apr-2024	200.75	208.2	199	204.55	30983	586668792.15	911811	9.20	3.80
10-Apr-2024	205.9	208.45	203.8	204.5	14439	265271274.15	666983	4.65	-1.40
12-Apr-2024	204.5	206.95	201.8	203.5	16386	241884414.55	501617	5.15	-1.00
15-Apr-2024	197	203	193	202.1	25979	314476659.35	1578200	10.00	5.10
16-Apr-2024	199.75	204.3	198.55	199.25	28370	215089536.3	488402	5.75	-0.50
18-Apr-2024	199.25	200.95	196.5	197.85	19718	272051414.75	683754	4.45	-1.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.