FSN E-Commerce Ventures Ltd. NYKAA
NSE · India · Retail Trade
INR 324.95+4.95 (+1.55%)
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 324.95 | +1.55% | INR 317.00 | INR 324.95 | INR 316.00 | 7.91M |
| 2026-09-30 | INR 320.00 | -2.25% | INR 327.00 | INR 330.55 | INR 320.00 | 3.98M |
| 2026-09-29 | INR 327.35 | +0.57% | INR 325.50 | INR 329.80 | INR 319.25 | 4.40M |
| 2026-09-28 | INR 325.50 | -2.46% | INR 332.10 | INR 332.95 | INR 324.00 | 3.50M |
| 2026-09-25 | INR 333.70 | -0.48% | INR 335.50 | INR 336.70 | INR 329.70 | 3.54M |
| 2026-09-24 | INR 335.30 | -1.63% | INR 337.35 | INR 343.90 | INR 333.05 | 3.78M |
| 2026-09-23 | INR 340.85 | +2.19% | INR 333.55 | INR 340.85 | INR 332.05 | 2.25M |
| 2026-09-22 | INR 333.55 | -0.73% | INR 335.00 | INR 337.65 | INR 330.30 | 1.89M |
| 2026-09-21 | INR 336.00 | +1.16% | INR 327.00 | INR 337.55 | INR 323.95 | 4.08M |
| 2026-09-18 | INR 332.15 | +2.59% | INR 324.15 | INR 332.15 | INR 322.70 | 4.42M |
| 2026-09-17 | INR 323.75 | -0.57% | INR 326.50 | INR 327.85 | INR 323.05 | 5.22M |
| 2026-09-16 | INR 325.60 | -3.15% | INR 336.20 | INR 338.30 | INR 323.55 | 4.96M |
| 2026-09-15 | INR 336.20 | -2.41% | INR 345.40 | INR 346.15 | INR 336.20 | 2.34M |
| 2026-09-14 | INR 344.50 | 0.00% | INR 344.50 | INR 344.50 | INR 344.50 | 0 |
| 2026-09-11 | INR 344.50 | +0.75% | INR 341.15 | INR 344.50 | INR 339.05 | 3.98M |
| 2026-09-10 | INR 341.95 | -0.31% | INR 343.05 | INR 345.40 | INR 339.10 | 3.14M |
| 2026-09-09 | INR 343.00 | +0.59% | INR 340.80 | INR 343.00 | INR 338.25 | 4.01M |
| 2026-09-08 | INR 341.00 | +2.49% | INR 333.10 | INR 341.55 | INR 333.10 | 5.74M |
| 2026-09-07 | INR 332.70 | +0.06% | INR 331.00 | INR 339.75 | INR 330.10 | 4.29M |
| 2026-09-04 | INR 332.50 | -0.51% | INR 332.15 | INR 336.15 | INR 332.00 | 2.16M |
| 2026-09-03 | INR 334.20 | -0.95% | INR 337.40 | INR 339.05 | INR 331.70 | 2.91M |
| 2026-09-02 | INR 337.40 | -0.32% | INR 335.05 | INR 337.40 | INR 329.75 | 3.27M |
| 2026-09-01 | INR 338.50 | -3.16% | INR 347.15 | INR 347.15 | INR 337.00 | 8.38M |
| 2026-08-31 | INR 349.55 | +4.14% | INR 334.40 | INR 349.55 | INR 333.35 | 7.93M |
| 2026-08-28 | INR 335.65 | -0.70% | INR 338.15 | INR 339.95 | INR 334.50 | 1.54M |
| 2026-08-27 | INR 338.00 | -0.59% | INR 340.00 | INR 340.35 | INR 336.40 | 1.53M |
| 2026-08-26 | INR 340.00 | +1.80% | INR 333.85 | INR 340.00 | INR 333.05 | 7.56M |
| 2026-08-25 | INR 334.00 | +1.12% | INR 330.00 | INR 334.70 | INR 328.00 | 3.45M |
| 2026-08-24 | INR 330.30 | -1.11% | INR 333.90 | INR 333.90 | INR 328.05 | 2.23M |
| 2026-08-21 | INR 334.00 | +1.10% | INR 331.00 | INR 335.15 | INR 328.00 | 6.46M |
| 2026-08-20 | INR 330.35 | +0.92% | INR 329.95 | INR 332.45 | INR 325.40 | 6.63M |
| 2026-08-19 | INR 327.35 | +2.11% | INR 320.60 | INR 329.90 | INR 320.30 | 5.60M |
| 2026-08-18 | INR 320.60 | -1.97% | INR 325.40 | INR 328.45 | INR 320.60 | 1.68M |
| 2026-08-17 | INR 327.05 | -1.19% | INR 330.80 | INR 330.80 | INR 326.50 | 2.94M |
| 2026-08-14 | INR 331.00 | -0.05% | INR 329.95 | INR 332.90 | INR 328.55 | 2.23M |
| 2026-08-13 | INR 331.15 | +0.94% | INR 324.50 | INR 332.95 | INR 323.70 | 7.27M |
| 2026-08-12 | INR 328.05 | +0.94% | INR 325.90 | INR 328.05 | INR 321.60 | 3.83M |
| 2026-08-11 | INR 325.00 | +0.40% | INR 324.50 | INR 326.30 | INR 320.75 | 7.89M |
| 2026-08-10 | INR 323.70 | -2.50% | INR 332.00 | INR 332.65 | INR 323.05 | 7.33M |
| 2026-08-07 | INR 332.00 | +0.02% | INR 331.55 | INR 335.85 | INR 328.65 | 4.60M |
| 2026-08-06 | INR 331.95 | -1.01% | INR 335.35 | INR 335.90 | INR 330.00 | 6.08M |
| 2026-08-05 | INR 335.35 | -2.09% | INR 348.00 | INR 348.00 | INR 327.70 | 33.99M |
| 2026-08-04 | INR 342.50 | -0.70% | INR 342.00 | INR 342.50 | INR 334.60 | 5.16M |
| 2026-08-03 | INR 344.90 | +3.45% | INR 335.00 | INR 344.90 | INR 332.80 | 6.93M |
| 2026-07-31 | INR 333.40 | -0.10% | INR 336.20 | INR 338.00 | INR 331.05 | 6.38M |
| 2026-07-30 | INR 333.75 | +1.91% | INR 327.50 | INR 334.20 | INR 326.75 | 8.65M |
| 2026-07-29 | INR 327.50 | -0.64% | INR 331.00 | INR 332.60 | INR 326.10 | 2.80M |
| 2026-07-28 | INR 329.60 | +0.87% | INR 327.50 | INR 332.40 | INR 325.85 | 6.84M |
| 2026-07-27 | INR 326.75 | +1.22% | INR 325.00 | INR 327.85 | INR 323.65 | 3.59M |
| 2026-07-24 | INR 322.80 | -0.62% | INR 323.30 | INR 323.55 | INR 317.05 | 2.04M |
| 2026-07-23 | INR 324.80 | -0.55% | INR 326.45 | INR 327.95 | INR 322.80 | 2.52M |
| 2026-07-22 | INR 326.60 | -0.41% | INR 332.25 | INR 335.00 | INR 324.95 | 7.61M |
| 2026-07-21 | INR 327.95 | +1.38% | INR 324.80 | INR 329.00 | INR 322.65 | 3.13M |
| 2026-07-20 | INR 323.50 | +0.14% | INR 322.40 | INR 329.60 | INR 322.40 | 5.98M |
| 2026-07-17 | INR 323.05 | -0.55% | INR 324.40 | INR 326.80 | INR 320.40 | 4.05M |
| 2026-07-16 | INR 324.85 | -1.29% | INR 330.00 | INR 330.95 | INR 323.50 | 5.52M |
| 2026-07-15 | INR 329.10 | +1.43% | INR 325.25 | INR 330.00 | INR 321.55 | 5.13M |
| 2026-07-14 | INR 324.45 | -1.20% | INR 327.25 | INR 329.60 | INR 322.40 | 5.36M |
| 2026-07-13 | INR 328.40 | -0.51% | INR 328.45 | INR 332.15 | INR 327.05 | 7.57M |
| 2026-07-10 | INR 330.10 | +1.87% | INR 328.00 | INR 330.95 | INR 324.65 | 10.56M |
| 2026-07-09 | INR 324.05 | +1.92% | INR 320.00 | INR 325.90 | INR 319.85 | 6.85M |
| 2026-07-08 | INR 317.95 | +0.87% | INR 313.55 | INR 325.50 | INR 312.15 | 10.70M |
| 2026-07-07 | INR 315.20 | +0.54% | INR 315.70 | INR 317.25 | INR 311.35 | 7.77M |
| 2026-07-06 | INR 313.50 | +1.03% | INR 313.60 | INR 319.80 | INR 311.00 | 10.95M |
| 2026-07-03 | INR 310.30 | -1.18% | INR 314.00 | INR 316.90 | INR 305.60 | 5.09M |
| 2026-07-02 | INR 314.00 | +1.73% | INR 309.60 | INR 314.85 | INR 307.60 | 5.39M |
| 2026-07-01 | INR 308.65 | -0.71% | INR 310.60 | INR 312.50 | INR 307.65 | 5.73M |
| 2026-06-30 | INR 310.85 | +2.91% | INR 304.30 | INR 312.90 | INR 301.50 | 10.08M |
| 2026-06-29 | INR 302.05 | +0.23% | INR 301.30 | INR 308.00 | INR 300.15 | 28.63M |
| 2026-06-26 | INR 301.35 | 0.00% | INR 301.35 | INR 301.35 | INR 301.35 | 0 |
| 2026-06-25 | INR 301.35 | -1.68% | INR 308.00 | INR 308.00 | INR 300.35 | 6.17M |
| 2026-06-24 | INR 306.50 | +1.14% | INR 305.00 | INR 309.75 | INR 304.45 | 8.30M |
| 2026-06-23 | INR 303.05 | -0.43% | INR 304.35 | INR 308.95 | INR 302.15 | 6.93M |
| 2026-06-22 | INR 304.35 | +0.68% | INR 302.00 | INR 307.00 | INR 301.00 | 7.69M |
| 2026-06-19 | INR 302.30 | +1.41% | INR 299.20 | INR 303.70 | INR 298.55 | 13.61M |
| 2026-06-18 | INR 298.10 | +6.10% | INR 282.45 | INR 303.75 | INR 281.80 | 36.12M |
| 2026-06-17 | INR 280.95 | +3.23% | INR 273.65 | INR 282.35 | INR 273.15 | 9.41M |
| 2026-06-16 | INR 272.15 | -0.24% | INR 272.70 | INR 275.35 | INR 270.25 | 4.91M |
| 2026-06-15 | INR 272.80 | -0.26% | INR 276.45 | INR 277.55 | INR 271.80 | 5.75M |
| 2026-06-12 | INR 273.50 | +5.09% | INR 264.70 | INR 275.65 | INR 262.80 | 12.13M |
| 2026-06-11 | INR 260.25 | -0.82% | INR 261.00 | INR 263.45 | INR 259.35 | 4.79M |
| 2026-06-10 | INR 262.40 | -1.74% | INR 267.05 | INR 268.50 | INR 261.55 | 12.21M |
| 2026-06-09 | INR 267.05 | +2.59% | INR 262.00 | INR 268.80 | INR 260.60 | 6.20M |
| 2026-06-08 | INR 260.30 | -0.76% | INR 259.00 | INR 262.75 | INR 257.80 | 2.63M |
| 2026-06-05 | INR 262.30 | -1.96% | INR 269.00 | INR 269.85 | INR 261.25 | 1.82M |
| 2026-06-04 | INR 267.55 | -0.69% | INR 268.95 | INR 270.25 | INR 265.90 | 2.99M |
| 2026-06-03 | INR 269.40 | -0.06% | INR 268.85 | INR 270.40 | INR 263.90 | 4.03M |
| 2026-06-02 | INR 269.55 | +1.07% | INR 265.10 | INR 270.40 | INR 264.65 | 6.32M |
| 2026-06-01 | INR 266.70 | +1.68% | INR 262.65 | INR 268.40 | INR 259.65 | 5.56M |
| 2026-05-29 | INR 262.30 | -0.32% | INR 263.15 | INR 265.25 | INR 259.05 | 19.33M |