Firstsource Solutions Share Price History

Firstsour.Solu.

CMP as on 28-Jul-21 14:17

₹ 205.90
-9.05 -4.21%

Open

₹ 216.45

Turnover (lac)

₹ 8,087

Prev. Close

₹ 214.95

Day's Vol (shares)

₹ 39,27,404

Day's Range (₹)

₹ 203.35
₹ 216.50

CMP as on28-Jul-21 14:17

₹ 206.00
-9.05 -4.21%

Open

₹ 219.00

Turnover (lac)

₹ 266

Prev. Close

₹ 215.05

Day's Vol (shares)

₹ 4,80,250

Day's Range

₹ 203.40
₹ 219.00

Firstsource Solutions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jul-2021 217 224 213 215 43,866 1,114 1,099,737 10.60 -1.60
26-Jul-2021 222 222 214 215 38,182 751 1,035,785 8.35 -6.90
23-Jul-2021 227 229 219 221 37,217 1,009 1,228,152 9.60 -6.60
22-Jul-2021 220 228 220 226 59,739 1,638 1,193,696 8.75 5.60
20-Jul-2021 228 235 215 217 85,741 2,257 2,792,339 19.90 -11
19-Jul-2021 225 243 222 227 179,143 4,783 3,221,928 20.60 2.20
16-Jul-2021 206 236 206 230 221,625 6,621 4,715,894 30.10 23.70
15-Jul-2021 197 209 197 205 86,963 2,394 2,753,514 11.50 8.30
14-Jul-2021 197 199 195 197 30,734 608 1,202,830 3.40 -0.10
13-Jul-2021 199 203 195 196 45,627 986 1,660,669 7.40 -2.80
12-Jul-2021 195 204 193 197 57,622 1,244 1,755,057 10.40 1.50
09-Jul-2021 194 197 192 195 30,999 698 1,300,152 4.80 0.25
08-Jul-2021 188 198 188 194 59,117 1,500 3,105,062 9.70 5.60
07-Jul-2021 189 190 185 188 18,102 424 964,160 4.30 -1
06-Jul-2021 191 193 186 188 23,124 511 801,008 6.60 -3.60
05-Jul-2021 191 195 189 190 39,823 931 1,203,032 6.85 -0.50
02-Jul-2021 193 195 188 189 42,554 1,008 1,464,077 6.85 -4.10
01-Jul-2021 189 197 186 192 93,942 2,741 2,969,894 11.40 3.30
30-Jun-2021 187 196 185 187 128,209 3,048 3,233,696 11.50 0
29-Jun-2021 175 206 175 188 280,006 8,166 5,755,930 30.50 13.20
28-Jun-2021 169 175 168 174 35,334 733 1,452,770 6.70 4.70
Open ZERO Brokerage Demat Account