FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 239.45
-2.30 (-0.95%)
At close: Jan 22, 2026
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 257.35 | 261.80 | 256.85 | 257.90 | 257.90 | 0.49% | 185,039 |
| Dec 23, 2025 | 254.60 | 257.50 | 250.30 | 256.65 | 256.65 | 1.14% | 111,703 |
| Dec 22, 2025 | 249.05 | 254.10 | 248.75 | 253.75 | 253.75 | 1.91% | 59,138 |
| Dec 19, 2025 | 244.50 | 249.65 | 243.55 | 249.00 | 249.00 | 1.97% | 108,626 |
| Dec 18, 2025 | 244.05 | 246.45 | 241.15 | 244.20 | 244.20 | -0.35% | 57,404 |
| Dec 17, 2025 | 247.10 | 248.50 | 243.90 | 245.05 | 245.05 | -0.89% | 53,299 |
| Dec 16, 2025 | 250.55 | 251.50 | 244.75 | 247.25 | 247.25 | -1.79% | 451,372 |
| Dec 15, 2025 | 251.00 | 252.35 | 247.05 | 251.75 | 251.75 | 0.22% | 147,876 |
| Dec 12, 2025 | 249.80 | 254.15 | 249.60 | 251.20 | 251.20 | 0.68% | 31,258 |
| Dec 11, 2025 | 246.95 | 250.20 | 244.10 | 249.50 | 249.50 | 1.03% | 56,541 |
| Dec 10, 2025 | 253.35 | 256.50 | 246.15 | 246.95 | 246.95 | -2.35% | 53,363 |
| Dec 9, 2025 | 252.05 | 253.60 | 246.40 | 252.90 | 252.90 | 0.32% | 85,806 |
| Dec 8, 2025 | 255.50 | 259.30 | 249.25 | 252.10 | 252.10 | -0.87% | 93,434 |
| Dec 5, 2025 | 254.60 | 255.30 | 252.50 | 254.30 | 254.30 | -0.47% | 107,930 |
| Dec 4, 2025 | 256.60 | 258.90 | 254.55 | 255.50 | 255.50 | -1.05% | 152,918 |
| Dec 3, 2025 | 261.80 | 262.25 | 256.60 | 258.20 | 258.20 | -1.38% | 743,300 |
| Dec 2, 2025 | 261.35 | 265.00 | 258.05 | 261.80 | 261.80 | -1.30% | 500,183 |
| Dec 1, 2025 | 266.05 | 268.00 | 262.55 | 265.25 | 265.25 | -0.77% | 96,792 |
| Nov 28, 2025 | 265.45 | 270.45 | 264.20 | 267.30 | 267.30 | 0.91% | 199,742 |
| Nov 27, 2025 | 265.45 | 267.75 | 264.00 | 264.90 | 264.90 | 0.21% | 78,286 |
| Nov 26, 2025 | 270.25 | 271.65 | 263.50 | 264.35 | 264.35 | -2.18% | 96,104 |
| Nov 25, 2025 | 266.45 | 272.75 | 266.45 | 270.25 | 270.25 | -0.44% | 230,302 |
| Nov 24, 2025 | 268.80 | 273.00 | 263.95 | 271.45 | 271.45 | 1.10% | 155,771 |
| Nov 21, 2025 | 267.40 | 272.50 | 266.75 | 268.50 | 268.50 | 0.26% | 168,278 |
| Nov 20, 2025 | 269.95 | 270.70 | 267.25 | 267.80 | 267.80 | -0.46% | 122,892 |
| Nov 19, 2025 | 268.95 | 270.45 | 265.90 | 269.05 | 269.05 | 0.04% | 94,933 |
| Nov 18, 2025 | 270.25 | 273.20 | 267.80 | 268.95 | 268.95 | - | 1,386,879 |
| Nov 17, 2025 | 260.10 | 269.65 | 257.75 | 268.95 | 268.95 | 3.36% | 979,517 |
| Nov 14, 2025 | 256.80 | 261.55 | 254.90 | 260.20 | 260.20 | 1.26% | 219,452 |
| Nov 13, 2025 | 257.50 | 261.00 | 254.25 | 256.95 | 256.95 | 0.06% | 453,935 |
| Nov 12, 2025 | 262.15 | 262.20 | 255.75 | 256.80 | 256.80 | -1.97% | 76,593 |