All stocks
NSE: FSL·ISIN INE684F01012·Data to 2026-10-26
Firstsource Solu. Ltd.. historical data
₹292.25+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹371.75
52w low
₹202.00
Turnover
₹28.3 Cr
Volume
9,71,176
1y return
-15.3%
3y CAGR
+26.1%
5y CAGR
+10.1%
10y CAGR
+25.0%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-23 | agm | Annual General Meeting |
| 2023-07-26 | agm | Annual General Meeting |
| 2022-07-26 | agm | Annual General Meeting |
| 2021-07-20 | agm | Annual General Meeting |
| 2020-07-13 | agm | Annual General Meeting |
| 2017-07-28 | agm | Annual General Meeting |
| 2016-07-15 | agm | Annual General Meeting |
| 2015-07-23 | agm | Annual General Meeting |
| 2014-07-23 | agm | Annual General Meeting |
| 2013-07-26 | agm | Annual General Meeting |
| 2012-07-20 | agm | Annual General Meeting |
| 2011-07-25 | agm | Annual General Meeting |
| 2010-09-07 | agm | Annual General Meeting |
| 2026-02-20 | dividend | Interim Dividend - Rs 5.50 Per Share |
| 2025-02-21 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-02-16 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2023-02-17 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2022-02-17 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2021-02-17 | dividend | Interim Dividend - Rs 3 Per Share |
| 2020-02-27 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2019-07-25 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2018-07-26 | dividend | Annual General Meeting/Dividend- Rs 1.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 286.50 | 294.35 | 284.10 | 292.25 | 9,71,176 |
| 2026-10-23 | 292.00 | 296.35 | 280.80 | 290.40 | 31,58,537 |
| 2026-10-22 | 284.00 | 291.00 | 279.10 | 289.40 | 17,02,602 |
| 2026-10-21 | 276.00 | 286.95 | 275.80 | 284.25 | 25,70,717 |
| 2026-10-19 | 283.00 | 284.20 | 274.80 | 275.80 | 5,08,601 |
| 2026-10-16 | 283.05 | 292.35 | 280.45 | 281.80 | 15,37,147 |
| 2026-10-15 | 289.15 | 290.75 | 280.25 | 281.75 | 11,47,223 |
| 2026-10-14 | 291.00 | 300.00 | 285.55 | 288.50 | 52,87,237 |
| 2026-10-13 | 280.00 | 299.20 | 278.00 | 291.75 | 1,59,94,217 |
| 2026-10-12 | 268.90 | 278.50 | 268.90 | 277.35 | 16,78,015 |
| 2026-10-09 | 265.70 | 271.45 | 264.40 | 268.10 | 19,96,292 |
| 2026-10-08 | 263.00 | 282.85 | 260.10 | 266.35 | 1,93,62,338 |
| 2026-10-07 | 261.80 | 265.85 | 257.60 | 259.20 | 7,59,122 |
| 2026-10-06 | 258.65 | 262.00 | 256.55 | 260.25 | 6,66,701 |
| 2026-10-05 | 254.55 | 259.35 | 252.10 | 257.40 | 8,85,378 |
| 2026-10-01 | 254.50 | 255.00 | 247.00 | 250.40 | 6,46,270 |
| 2026-09-30 | 248.90 | 270.70 | 248.90 | 255.80 | 66,57,490 |
| 2026-09-29 | 256.00 | 257.00 | 248.00 | 248.90 | 4,06,764 |
| 2026-09-28 | 260.50 | 260.55 | 255.05 | 256.00 | 4,00,591 |
| 2026-09-25 | 262.15 | 264.95 | 257.35 | 259.45 | 4,17,268 |
| 2026-09-24 | 267.85 | 267.95 | 261.00 | 262.15 | 4,68,349 |
| 2026-09-23 | 267.00 | 271.75 | 267.00 | 267.85 | 4,43,067 |
| 2026-09-22 | 270.30 | 274.80 | 268.30 | 269.50 | 4,07,264 |
| 2026-09-21 | 272.05 | 272.75 | 268.15 | 269.45 | 3,31,530 |
| 2026-09-18 | 272.00 | 275.50 | 269.40 | 273.45 | 12,43,136 |
| 2026-09-17 | 276.40 | 276.40 | 271.00 | 273.10 | 12,15,172 |
| 2026-09-16 | 278.00 | 280.95 | 268.50 | 277.75 | 44,37,986 |
| 2026-09-15 | 250.15 | 292.00 | 250.15 | 283.35 | 3,39,31,358 |
| 2026-09-11 | 250.85 | 251.00 | 246.65 | 247.60 | 5,57,943 |
| 2026-09-10 | 254.95 | 257.35 | 250.30 | 251.35 | 3,32,027 |
Get the full FSL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/FSL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("FSL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does FSL historical data go?
- TejHQ has daily NSE data for FSL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has FSL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-23); Annual General Meeting (ex-date 2023-07-26); Annual General Meeting (ex-date 2022-07-26); Annual General Meeting (ex-date 2021-07-20); Annual General Meeting (ex-date 2020-07-13); Annual General Meeting (ex-date 2017-07-28); Annual General Meeting (ex-date 2016-07-15); Annual General Meeting (ex-date 2015-07-23); Annual General Meeting (ex-date 2014-07-23); Annual General Meeting (ex-date 2013-07-26); Annual General Meeting (ex-date 2012-07-20); Annual General Meeting (ex-date 2011-07-25); Annual General Meeting (ex-date 2010-09-07). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download FSL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/FSL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).