FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 249.55
-4.55 (-1.79%)
At close: Mar 9, 2026
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 250.20 | 251.25 | 245.60 | 249.55 | 249.55 | -1.79% | 155,484 |
| Mar 6, 2026 | 260.00 | 262.55 | 252.80 | 254.10 | 254.10 | -2.59% | 127,819 |
| Mar 5, 2026 | 259.85 | 262.40 | 253.75 | 260.85 | 260.85 | 1.99% | 223,401 |
| Mar 4, 2026 | 251.90 | 258.75 | 250.00 | 255.75 | 255.75 | -1.27% | 81,465 |
| Mar 2, 2026 | 241.95 | 264.20 | 241.95 | 259.05 | 259.05 | -2.43% | 263,569 |
| Feb 27, 2026 | 262.20 | 268.05 | 262.20 | 265.50 | 265.50 | -0.77% | 261,839 |
| Feb 26, 2026 | 267.15 | 269.80 | 263.65 | 267.55 | 267.55 | 0.36% | 127,541 |
| Feb 25, 2026 | 265.20 | 268.00 | 262.60 | 266.60 | 266.60 | 1.97% | 82,613 |
| Feb 24, 2026 | 266.20 | 266.20 | 257.45 | 261.45 | 261.45 | -1.97% | 54,858 |
| Feb 23, 2026 | 265.70 | 269.50 | 264.40 | 266.70 | 266.70 | 0.57% | 81,537 |
| Feb 20, 2026 | 266.10 | 268.95 | 264.20 | 265.20 | 265.20 | -0.82% | 59,971 |
| Feb 19, 2026 | 273.40 | 274.45 | 266.20 | 267.40 | 267.40 | -1.89% | 118,463 |
| Feb 18, 2026 | 271.00 | 273.35 | 269.55 | 272.55 | 272.55 | 0.50% | 38,594 |
| Feb 17, 2026 | 275.30 | 275.30 | 268.40 | 271.20 | 271.20 | -1.47% | 87,724 |
| Feb 16, 2026 | 267.45 | 277.20 | 267.45 | 275.25 | 275.25 | 1.59% | 101,172 |
| Feb 13, 2026 | 280.85 | 280.85 | 270.00 | 270.95 | 270.95 | -3.25% | 105,045 |
| Feb 12, 2026 | 275.80 | 282.00 | 275.25 | 280.05 | 280.05 | 0.90% | 1,163,665 |
| Feb 11, 2026 | 282.95 | 285.60 | 276.00 | 277.55 | 277.55 | -1.10% | 958,468 |
| Feb 10, 2026 | 277.70 | 283.50 | 275.30 | 280.65 | 280.65 | 1.06% | 1,162,321 |
| Feb 9, 2026 | 277.05 | 283.00 | 273.90 | 277.70 | 277.70 | 0.23% | 602,076 |
| Feb 6, 2026 | 265.80 | 278.50 | 263.55 | 277.05 | 277.05 | 7.28% | 2,325,472 |
| Feb 5, 2026 | 252.65 | 263.35 | 251.65 | 258.25 | 258.25 | 2.95% | 598,549 |
| Feb 4, 2026 | 247.10 | 251.90 | 241.20 | 250.85 | 250.85 | 2.28% | 58,592 |
| Feb 3, 2026 | 241.15 | 248.60 | 241.15 | 245.25 | 245.25 | 3.20% | 181,230 |
| Feb 2, 2026 | 239.55 | 239.55 | 234.25 | 237.65 | 237.65 | -1.08% | 75,827 |
| Feb 1, 2026 | 235.00 | 243.35 | 235.00 | 240.25 | 240.25 | 1.16% | 130,751 |
| Jan 30, 2026 | 233.40 | 238.30 | 233.05 | 237.50 | 237.50 | -0.17% | 495,237 |
| Jan 29, 2026 | 237.40 | 239.10 | 233.75 | 237.90 | 237.90 | 0.25% | 129,141 |
| Jan 28, 2026 | 235.15 | 238.40 | 234.15 | 237.30 | 237.30 | 0.15% | 82,853 |
| Jan 27, 2026 | 233.25 | 238.60 | 232.00 | 236.95 | 236.95 | 1.02% | 177,300 |
| Jan 23, 2026 | 239.70 | 240.50 | 233.85 | 234.55 | 234.55 | -2.05% | 451,548 |
| Jan 22, 2026 | 241.80 | 248.00 | 236.50 | 239.45 | 239.45 | -0.95% | 207,509 |
| Jan 21, 2026 | 240.40 | 245.00 | 237.95 | 241.75 | 241.75 | -0.21% | 82,118 |
| Jan 20, 2026 | 249.90 | 250.10 | 241.10 | 242.25 | 242.25 | -3.29% | 89,988 |
| Jan 19, 2026 | 251.15 | 256.55 | 249.50 | 250.50 | 250.50 | -0.83% | 87,888 |
| Jan 16, 2026 | 252.25 | 256.65 | 249.70 | 252.60 | 252.60 | -0.86% | 48,799 |
| Jan 14, 2026 | 255.50 | 256.40 | 250.95 | 254.80 | 254.80 | 0.10% | 73,491 |
| Jan 13, 2026 | 251.65 | 256.00 | 248.50 | 254.55 | 254.55 | 0.69% | 1,452,347 |
| Jan 12, 2026 | 252.20 | 253.95 | 249.75 | 252.80 | 252.80 | -0.51% | 74,086 |
| Jan 9, 2026 | 256.30 | 258.50 | 252.90 | 254.10 | 254.10 | -1.07% | 121,481 |
| Jan 8, 2026 | 266.05 | 267.45 | 255.75 | 256.85 | 256.85 | -3.55% | 68,772 |
| Jan 7, 2026 | 269.95 | 269.95 | 264.55 | 266.30 | 266.30 | -1.00% | 88,504 |
| Jan 6, 2026 | 269.70 | 271.25 | 267.30 | 269.00 | 269.00 | -0.19% | 58,820 |
| Jan 5, 2026 | 269.00 | 272.55 | 266.80 | 269.50 | 269.50 | 1.79% | 598,305 |
| Jan 2, 2026 | 266.20 | 268.15 | 263.05 | 264.75 | 264.75 | -0.36% | 50,853 |
| Jan 1, 2026 | 262.05 | 268.25 | 262.05 | 265.70 | 265.70 | 0.13% | 177,010 |
| Dec 31, 2025 | 264.35 | 266.50 | 261.55 | 265.35 | 265.35 | 0.66% | 209,730 |
| Dec 30, 2025 | 258.40 | 267.00 | 256.00 | 263.60 | 263.60 | 1.84% | 266,005 |
| Dec 29, 2025 | 258.00 | 259.85 | 257.25 | 258.85 | 258.85 | -0.19% | 45,868 |
| Dec 26, 2025 | 256.55 | 261.35 | 256.55 | 259.35 | 259.35 | 0.56% | 69,199 |