Fusion Finance Ltd FUSION
NSE · India · Finance
INR 171.50-3.58 (-2.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 171.36 | -2.12% | INR 175.10 | INR 175.67 | INR 168.50 | 510.57K |
| 2026-09-30 | INR 175.08 | +1.03% | INR 175.05 | INR 178.20 | INR 172.87 | 555.66K |
| 2026-09-29 | INR 173.30 | +0.80% | INR 170.71 | INR 176.58 | INR 168.35 | 1.40M |
| 2026-09-28 | INR 171.93 | -2.94% | INR 175.65 | INR 177.74 | INR 171.09 | 260.95K |
| 2026-09-25 | INR 177.14 | +0.19% | INR 177.78 | INR 181.90 | INR 173.01 | 397.32K |
| 2026-09-24 | INR 176.80 | -4.02% | INR 184.00 | INR 184.00 | INR 176.01 | 456.97K |
| 2026-09-23 | INR 184.20 | +0.33% | INR 184.60 | INR 186.90 | INR 183.03 | 157.83K |
| 2026-09-22 | INR 183.60 | -0.58% | INR 185.40 | INR 187.25 | INR 181.98 | 233.79K |
| 2026-09-21 | INR 184.67 | -0.24% | INR 185.05 | INR 187.90 | INR 182.73 | 213.46K |
| 2026-09-18 | INR 185.12 | +0.36% | INR 184.02 | INR 186.02 | INR 181.82 | 511.37K |
| 2026-09-17 | INR 184.45 | +0.94% | INR 182.73 | INR 188.90 | INR 180.09 | 520.63K |
| 2026-09-16 | INR 182.73 | -2.90% | INR 186.68 | INR 188.97 | INR 182.13 | 528.71K |
| 2026-09-15 | INR 188.18 | -0.81% | INR 189.90 | INR 193.68 | INR 187.45 | 495.69K |
| 2026-09-14 | INR 189.72 | 0.00% | INR 189.72 | INR 189.72 | INR 189.72 | 0 |
| 2026-09-11 | INR 189.72 | -0.50% | INR 189.15 | INR 193.45 | INR 184.42 | 1.01M |
| 2026-09-10 | INR 190.68 | -2.18% | INR 195.65 | INR 196.68 | INR 189.98 | 702.39K |
| 2026-09-09 | INR 194.93 | -3.53% | INR 201.00 | INR 201.00 | INR 194.00 | 787.46K |
| 2026-09-08 | INR 202.06 | +0.77% | INR 200.52 | INR 203.33 | INR 197.82 | 508.21K |
| 2026-09-07 | INR 200.52 | -1.31% | INR 202.90 | INR 206.50 | INR 198.15 | 888.65K |
| 2026-09-04 | INR 203.19 | +1.73% | INR 199.73 | INR 207.00 | INR 199.21 | 1.39M |
| 2026-09-03 | INR 199.73 | +3.26% | INR 193.50 | INR 201.00 | INR 193.50 | 551.85K |
| 2026-09-02 | INR 193.42 | -0.63% | INR 194.65 | INR 196.11 | INR 191.13 | 206.79K |
| 2026-09-01 | INR 194.65 | -2.83% | INR 201.57 | INR 201.57 | INR 194.10 | 298.03K |
| 2026-08-31 | INR 200.32 | +0.54% | INR 197.48 | INR 202.80 | INR 194.41 | 371.49K |
| 2026-08-28 | INR 199.24 | +1.63% | INR 196.79 | INR 200.50 | INR 194.30 | 333.51K |
| 2026-08-27 | INR 196.05 | -4.48% | INR 204.00 | INR 205.89 | INR 195.40 | 402.57K |
| 2026-08-26 | INR 205.24 | +2.59% | INR 200.60 | INR 206.84 | INR 200.60 | 482.15K |
| 2026-08-25 | INR 200.05 | -1.15% | INR 203.00 | INR 205.00 | INR 198.17 | 277.75K |
| 2026-08-24 | INR 202.38 | +1.13% | INR 200.00 | INR 208.20 | INR 200.00 | 837.24K |
| 2026-08-21 | INR 200.12 | -1.57% | INR 204.69 | INR 205.00 | INR 198.55 | 446.09K |
| 2026-08-20 | INR 203.32 | +5.85% | INR 195.00 | INR 206.49 | INR 193.24 | 864.78K |
| 2026-08-19 | INR 192.08 | +1.16% | INR 193.89 | INR 196.00 | INR 189.21 | 614.49K |
| 2026-08-18 | INR 189.87 | -2.92% | INR 195.38 | INR 196.01 | INR 188.13 | 834.01K |
| 2026-08-17 | INR 195.58 | -1.50% | INR 199.00 | INR 199.24 | INR 193.00 | 486.70K |
| 2026-08-14 | INR 198.55 | -2.96% | INR 205.25 | INR 206.56 | INR 194.50 | 1.06M |
| 2026-08-13 | INR 204.60 | +0.40% | INR 204.10 | INR 206.70 | INR 202.10 | 531.52K |
| 2026-08-12 | INR 203.78 | -3.93% | INR 213.17 | INR 215.53 | INR 200.10 | 1.24M |
| 2026-08-11 | INR 212.11 | +2.89% | INR 210.35 | INR 223.40 | INR 210.10 | 4.38M |
| 2026-08-10 | INR 206.16 | +0.57% | INR 204.61 | INR 214.00 | INR 202.21 | 676.36K |
| 2026-08-07 | INR 204.99 | -4.65% | INR 214.05 | INR 214.99 | INR 200.40 | 829.95K |
| 2026-08-06 | INR 214.99 | +2.51% | INR 211.00 | INR 218.00 | INR 210.76 | 1.08M |
| 2026-08-05 | INR 209.72 | +0.38% | INR 208.60 | INR 211.00 | INR 202.00 | 667.33K |
| 2026-08-04 | INR 208.93 | -0.88% | INR 211.80 | INR 215.00 | INR 205.00 | 725.20K |
| 2026-08-03 | INR 210.78 | +1.42% | INR 208.86 | INR 218.09 | INR 207.50 | 505.83K |
| 2026-07-31 | INR 207.83 | +4.66% | INR 199.00 | INR 211.51 | INR 198.61 | 744.52K |
| 2026-07-30 | INR 198.58 | -3.41% | INR 205.50 | INR 205.88 | INR 197.21 | 516.30K |
| 2026-07-29 | INR 205.60 | -2.19% | INR 210.50 | INR 212.39 | INR 204.50 | 460.81K |
| 2026-07-28 | INR 210.21 | -4.75% | INR 220.70 | INR 220.70 | INR 207.10 | 661.79K |
| 2026-07-27 | INR 220.70 | +1.95% | INR 218.00 | INR 228.50 | INR 218.00 | 554.47K |
| 2026-07-24 | INR 216.48 | -2.16% | INR 217.00 | INR 221.25 | INR 208.65 | 482.00K |
| 2026-07-23 | INR 221.27 | +0.66% | INR 218.00 | INR 224.36 | INR 214.61 | 577.39K |
| 2026-07-22 | INR 219.81 | -3.49% | INR 226.80 | INR 227.69 | INR 216.01 | 523.58K |
| 2026-07-21 | INR 227.77 | +0.79% | INR 225.45 | INR 230.88 | INR 224.97 | 263.64K |
| 2026-07-20 | INR 225.98 | +0.04% | INR 224.25 | INR 233.00 | INR 223.62 | 390.64K |
| 2026-07-17 | INR 225.89 | +0.17% | INR 226.40 | INR 230.40 | INR 219.86 | 454.67K |
| 2026-07-16 | INR 225.50 | -1.15% | INR 228.60 | INR 231.95 | INR 223.55 | 437.59K |
| 2026-07-15 | INR 228.12 | -0.86% | INR 231.50 | INR 237.48 | INR 226.10 | 508.78K |
| 2026-07-14 | INR 230.09 | -2.97% | INR 237.14 | INR 237.50 | INR 229.12 | 556.92K |
| 2026-07-13 | INR 237.14 | +1.32% | INR 231.90 | INR 243.00 | INR 229.21 | 1.24M |
| 2026-07-10 | INR 234.04 | +2.06% | INR 230.80 | INR 242.00 | INR 229.41 | 1.99M |
| 2026-07-09 | INR 229.32 | +4.10% | INR 220.29 | INR 233.33 | INR 219.18 | 2.17M |
| 2026-07-08 | INR 220.29 | -2.54% | INR 224.90 | INR 231.80 | INR 216.80 | 1.70M |
| 2026-07-07 | INR 226.02 | -0.08% | INR 226.33 | INR 228.85 | INR 220.42 | 615.56K |
| 2026-07-06 | INR 226.19 | -1.40% | INR 234.80 | INR 234.98 | INR 224.20 | 1.06M |
| 2026-07-03 | INR 229.40 | +6.10% | INR 218.39 | INR 234.30 | INR 216.40 | 3.23M |
| 2026-07-02 | INR 216.21 | +6.03% | INR 203.00 | INR 217.80 | INR 203.00 | 2.51M |
| 2026-07-01 | INR 203.91 | +7.21% | INR 189.00 | INR 211.45 | INR 189.00 | 6.23M |
| 2026-06-30 | INR 190.20 | +2.40% | INR 187.45 | INR 195.98 | INR 187.32 | 953.12K |
| 2026-06-29 | INR 185.74 | -3.65% | INR 193.00 | INR 195.00 | INR 185.11 | 740.01K |
| 2026-06-26 | INR 192.77 | 0.00% | INR 192.77 | INR 192.77 | INR 192.77 | 0 |
| 2026-06-25 | INR 192.77 | +6.54% | INR 182.75 | INR 197.96 | INR 182.00 | 2.69M |
| 2026-06-24 | INR 180.94 | +2.36% | INR 176.50 | INR 183.00 | INR 174.00 | 855.73K |
| 2026-06-23 | INR 176.77 | -0.68% | INR 178.90 | INR 181.90 | INR 174.12 | 264.62K |
| 2026-06-22 | INR 177.98 | -0.71% | INR 181.49 | INR 183.78 | INR 177.50 | 699.04K |
| 2026-06-19 | INR 179.26 | +1.39% | INR 176.79 | INR 181.50 | INR 176.11 | 601.14K |
| 2026-06-18 | INR 176.81 | -0.50% | INR 178.58 | INR 180.50 | INR 175.58 | 424.79K |
| 2026-06-17 | INR 177.70 | -2.03% | INR 182.00 | INR 184.80 | INR 177.27 | 523.07K |
| 2026-06-16 | INR 181.38 | +2.16% | INR 178.00 | INR 187.09 | INR 178.00 | 1.14M |
| 2026-06-15 | INR 177.55 | +1.60% | INR 177.40 | INR 182.13 | INR 176.38 | 1.03M |
| 2026-06-12 | INR 174.76 | +7.16% | INR 166.01 | INR 175.94 | INR 166.01 | 732.82K |
| 2026-06-11 | INR 163.08 | -2.49% | INR 164.50 | INR 166.99 | INR 162.76 | 238.49K |
| 2026-06-10 | INR 167.24 | -0.43% | INR 167.00 | INR 169.00 | INR 164.00 | 470.02K |
| 2026-06-09 | INR 167.96 | +1.92% | INR 165.61 | INR 169.42 | INR 164.10 | 557.44K |
| 2026-06-08 | INR 164.79 | -4.26% | INR 171.00 | INR 171.99 | INR 164.00 | 329.75K |
| 2026-06-05 | INR 172.13 | +0.46% | INR 171.90 | INR 176.40 | INR 170.61 | 478.39K |
| 2026-06-04 | INR 171.35 | -0.57% | INR 172.33 | INR 174.40 | INR 170.75 | 139.47K |
| 2026-06-03 | INR 172.33 | -1.32% | INR 174.00 | INR 174.80 | INR 168.61 | 342.13K |
| 2026-06-02 | INR 174.63 | +1.88% | INR 170.50 | INR 176.02 | INR 167.85 | 282.94K |
| 2026-06-01 | INR 171.40 | -3.96% | INR 177.00 | INR 179.23 | INR 170.30 | 304.70K |
| 2026-05-29 | INR 178.47 | +1.33% | INR 176.89 | INR 182.70 | INR 176.13 | 449.66K |