Firstsource Solutions Share Price History

Firstsour.Solu.

CMP as on 17-Sep-21 15:56

₹ 207.80
5.40 2.67%

Open

₹ 204.05

Turnover (lac)

₹ 19,141

Prev. Close

₹ 202.40

Day's Vol (shares)

₹ 92,11,305

Day's Range (₹)

₹ 200.55
₹ 209.45

CMP as on17-Sep-21 15:58

₹ 207.50
5.15 2.55%

Open

₹ 204.80

Turnover (lac)

₹ 266

Prev. Close

₹ 202.35

Day's Vol (shares)

₹ 4,97,887

Day's Range

₹ 201.00
₹ 209.45

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 ()
17-Sep-2021 204 209 201 208 61,360 1,897 2,747,143 8.90 3.75
16-Sep-2021 203 206 201 202 34,644 662 1,242,179 4.30 -0.90
15-Sep-2021 204 206 199 202 45,924 1,129 1,672,213 6.75 -1.40
14-Sep-2021 204 206 200 203 47,942 1,011 1,653,145 6.15 -1.20
13-Sep-2021 192 204 191 202 61,402 1,557 2,246,443 12.90 9.80
09-Sep-2021 189 194 188 191 21,245 525 575,021 5.65 2.90
08-Sep-2021 190 192 188 189 16,752 405 576,518 4.05 -0.10
07-Sep-2021 193 194 189 191 22,293 519 532,084 5.25 -2.40
06-Sep-2021 191 197 187 193 37,512 962 911,034 10.80 1.80
03-Sep-2021 192 198 189 190 50,733 1,149 1,258,965 8.45 -1.60
02-Sep-2021 180 193 179 191 50,681 1,322 1,677,347 13.60 11.30
01-Sep-2021 182 183 179 180 17,894 329 570,566 4.20 -2.10
31-Aug-2021 181 183 179 181 22,211 528 772,440 4.70 0.40
30-Aug-2021 180 184 178 180 34,644 700 1,325,999 5.45 -0.30
27-Aug-2021 181 183 178 182 33,035 642 892,484 5.10 0.45
26-Aug-2021 183 184 179 181 31,540 630 864,328 5.45 -2.40
25-Aug-2021 185 188 181 183 38,903 871 1,120,025 7.25 -2
24-Aug-2021 182 187 176 184 66,934 1,231 1,386,420 10.70 2.20
23-Aug-2021 192 196 178 180 71,678 1,300 1,794,922 17.70 -12
20-Aug-2021 200 201 188 190 54,743 1,020 1,630,501 13 -9.70
Open ZERO Brokerage Demat Account