NSE:FSL
Firstsource Solutions Limited Stock Price (Quote)
₹196.85
-2.55 (-1.28%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹180.10 | ₹228.90 | Thursday, 23rd May 2024 FSL.NS stock ended at ₹196.85. This is 1.28% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 2.73% from a day low at ₹195.75 to a day high of ₹201.10. |
90 days | ₹178.40 | ₹228.90 | |
52 weeks | ₹122.15 | ₹228.90 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2022 | ₹178.80 | ₹179.30 | ₹165.45 | ₹167.15 | 6 250 472 |
Jan 17, 2022 | ₹178.80 | ₹180.70 | ₹177.60 | ₹178.20 | 1 870 013 |
Jan 14, 2022 | ₹181.00 | ₹181.00 | ₹176.00 | ₹178.10 | 3 349 515 |
Jan 13, 2022 | ₹184.15 | ₹185.20 | ₹180.55 | ₹181.65 | 2 100 614 |
Jan 12, 2022 | ₹184.40 | ₹187.45 | ₹182.15 | ₹183.65 | 3 418 872 |
Jan 11, 2022 | ₹182.00 | ₹184.80 | ₹181.20 | ₹183.15 | 5 616 226 |
Jan 10, 2022 | ₹182.80 | ₹183.70 | ₹181.20 | ₹181.85 | 3 245 478 |
Jan 07, 2022 | ₹182.70 | ₹186.30 | ₹180.85 | ₹181.80 | 4 272 504 |
Jan 06, 2022 | ₹179.00 | ₹183.80 | ₹176.50 | ₹181.05 | 4 405 204 |
Jan 05, 2022 | ₹185.00 | ₹185.50 | ₹179.65 | ₹180.25 | 4 749 206 |
Jan 04, 2022 | ₹189.00 | ₹189.60 | ₹183.65 | ₹185.85 | 2 947 758 |
Jan 03, 2022 | ₹183.95 | ₹191.40 | ₹183.65 | ₹188.20 | 8 206 065 |
Dec 31, 2021 | ₹183.70 | ₹185.80 | ₹182.15 | ₹183.10 | 3 014 312 |
Dec 30, 2021 | ₹183.00 | ₹186.25 | ₹179.55 | ₹183.20 | 7 040 169 |
Dec 29, 2021 | ₹179.10 | ₹186.40 | ₹178.85 | ₹182.40 | 6 667 316 |
Dec 28, 2021 | ₹185.00 | ₹187.20 | ₹179.20 | ₹180.75 | 5 629 778 |
Dec 27, 2021 | ₹184.00 | ₹189.75 | ₹181.95 | ₹184.70 | 14 056 702 |
Dec 24, 2021 | ₹175.95 | ₹185.00 | ₹172.35 | ₹183.45 | 20 316 839 |
Dec 23, 2021 | ₹161.45 | ₹176.10 | ₹161.45 | ₹175.05 | 11 559 759 |
Dec 22, 2021 | ₹157.30 | ₹161.80 | ₹157.10 | ₹160.15 | 2 362 705 |
Dec 21, 2021 | ₹155.00 | ₹158.40 | ₹155.00 | ₹156.55 | 2 548 460 |
Dec 20, 2021 | ₹161.50 | ₹163.00 | ₹150.80 | ₹154.50 | 8 477 668 |
Dec 17, 2021 | ₹169.45 | ₹170.95 | ₹161.05 | ₹167.00 | 3 836 353 |
Dec 16, 2021 | ₹171.00 | ₹172.85 | ₹168.65 | ₹169.20 | 2 601 081 |
Dec 15, 2021 | ₹172.00 | ₹173.65 | ₹169.35 | ₹170.05 | 1 374 892 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FSL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the FSL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FSL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.