Firstsource Solutions Share Price History Firstsour.Solu.

37.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

37.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Firstsource Solutions Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
05-Jun-2020 35.70 38.80 35.40 37.50 13,148 176 1,505,704 3.45 1.75
04-Jun-2020 36.10 36.50 34.80 35.20 5,040 50.60 576,707 1.70 -0.80
03-Jun-2020 35.80 37 34.70 36.50 9,108 136 1,674,849 2.30 0.65
02-Jun-2020 33.90 35.70 33.10 35.30 8,063 106 1,281,870 2.65 1.40
01-Jun-2020 31.60 34.30 31.50 33.40 7,585 104 1,384,085 2.80 1.80
29-May-2020 31.10 33 30.80 31.60 11,844 157 2,847,412 2.25 0.50
28-May-2020 30.40 31.70 30.30 31.10 5,550 56.80 648,909 1.35 0.65
27-May-2020 30.30 30.90 28.60 30.50 10,308 104 1,408,811 2.25 0.25
26-May-2020 30.50 31 29.40 30 13,626 109 1,195,217 1.60 -0.50
22-May-2020 30.30 30.40 29.20 29.80 23,088 64.90 1,463,385 1.15 -0.50
21-May-2020 30.60 30.60 30.10 30.40 4,941 27.50 471,670 0.45 -0.20
20-May-2020 30.40 30.70 29.80 30.30 2,346 17.10 192,807 0.90 -0.10
19-May-2020 30.10 30.50 29.60 30.20 4,775 33.30 352,909 0.90 0.10
18-May-2020 30.30 30.70 29 29.40 4,525 31.20 362,761 1.65 -0.90
15-May-2020 31.50 31.50 30 30.20 4,870 36.20 612,746 1.45 -1.30
14-May-2020 31.70 31.70 30.60 30.70 4,123 31.90 464,974 1.05 -0.90
13-May-2020 32.10 32.40 31 31.80 4,848 44.10 570,823 1.45 -0.40
12-May-2020 30.70 31.70 30 30.60 4,938 31.90 438,392 1.65 -0.10
11-May-2020 33 33.30 31.20 31.40 5,398 35.60 495,914 2.10 -1.60
08-May-2020 33 33.60 32.50 32.60 2,768 16.40 212,605 1.05 -0.40
07-May-2020 32.80 33.40 32.10 32.60 2,614 19.20 186,195 1.35 -0.20
06-May-2020 33.40 33.70 32.50 32.90 2,551 18.50 204,055 1.20 -0.50