FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 247.85
-9.10 (-3.54%)
At close: Oct 31, 2025
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 255.55 | 257.65 | 246.90 | 247.85 | 247.85 | -3.54% | 138,537 |
| Oct 30, 2025 | 257.85 | 258.30 | 254.00 | 256.95 | 256.95 | -0.41% | 45,729 |
| Oct 29, 2025 | 258.00 | 260.95 | 257.00 | 258.00 | 258.00 | 0.14% | 300,305 |
| Oct 28, 2025 | 255.65 | 259.30 | 253.75 | 257.65 | 257.65 | 0.96% | 136,993 |
| Oct 27, 2025 | 252.95 | 255.90 | 251.30 | 255.20 | 255.20 | 1.84% | 117,285 |
| Oct 24, 2025 | 253.80 | 255.25 | 249.65 | 250.60 | 250.60 | -1.26% | 97,161 |
| Oct 23, 2025 | 255.70 | 260.00 | 253.00 | 253.80 | 253.80 | -1.26% | 169,638 |
| Oct 21, 2025 | 258.10 | 260.50 | 255.55 | 257.05 | 257.05 | -0.17% | 70,823 |
| Oct 20, 2025 | 261.20 | 264.50 | 256.80 | 257.50 | 257.50 | -1.42% | 129,042 |
| Oct 17, 2025 | 261.00 | 267.50 | 258.50 | 261.20 | 261.20 | -0.80% | 239,702 |
| Oct 16, 2025 | 262.10 | 266.65 | 262.00 | 263.30 | 263.30 | 0.61% | 175,484 |
| Oct 15, 2025 | 259.65 | 262.60 | 256.80 | 261.70 | 261.70 | 2.31% | 128,176 |
| Oct 14, 2025 | 262.05 | 262.95 | 254.55 | 255.80 | 255.80 | -2.12% | 74,908 |
| Oct 13, 2025 | 264.85 | 267.45 | 260.60 | 261.35 | 261.35 | -1.41% | 112,796 |
| Oct 10, 2025 | 261.50 | 268.00 | 261.50 | 265.10 | 265.10 | 0.36% | 245,906 |
| Oct 9, 2025 | 256.65 | 265.35 | 256.45 | 264.15 | 264.15 | 2.58% | 1,779,067 |
| Oct 8, 2025 | 260.95 | 260.95 | 254.60 | 257.50 | 257.50 | -1.62% | 296,491 |
| Oct 7, 2025 | 256.05 | 266.00 | 254.25 | 261.75 | 261.75 | 2.43% | 5,389,288 |
| Oct 6, 2025 | 238.20 | 256.95 | 238.20 | 255.55 | 255.55 | 6.55% | 2,028,081 |
| Oct 3, 2025 | 241.95 | 241.95 | 237.35 | 239.85 | 239.85 | -0.56% | 56,001 |
| Oct 1, 2025 | 230.10 | 242.25 | 230.10 | 241.20 | 241.20 | 3.81% | 259,308 |
| Sep 30, 2025 | 232.65 | 234.35 | 228.15 | 232.35 | 232.35 | 0.43% | 129,517 |
| Sep 29, 2025 | 229.15 | 234.80 | 229.15 | 231.35 | 231.35 | 0.28% | 92,946 |
| Sep 26, 2025 | 235.05 | 237.05 | 230.15 | 230.70 | 230.70 | -2.27% | 41,774 |
| Sep 25, 2025 | 235.70 | 239.15 | 233.50 | 236.05 | 236.05 | -0.38% | 89,533 |
| Sep 24, 2025 | 238.10 | 239.85 | 236.00 | 236.95 | 236.95 | -0.32% | 144,107 |
| Sep 23, 2025 | 243.95 | 243.95 | 237.20 | 237.70 | 237.70 | -1.92% | 48,709 |
| Sep 22, 2025 | 240.35 | 245.65 | 240.35 | 242.35 | 242.35 | -0.57% | 135,248 |
| Sep 19, 2025 | 246.75 | 247.70 | 243.00 | 243.75 | 243.75 | -0.87% | 103,797 |
| Sep 18, 2025 | 243.35 | 246.90 | 242.00 | 245.90 | 245.90 | 1.28% | 396,792 |
| Sep 17, 2025 | 243.45 | 245.00 | 240.80 | 242.80 | 242.80 | -0.39% | 113,316 |
| Sep 16, 2025 | 242.75 | 244.30 | 240.30 | 243.75 | 243.75 | 1.06% | 175,211 |
| Sep 15, 2025 | 238.65 | 244.00 | 238.35 | 241.20 | 241.20 | 0.88% | 84,878 |
| Sep 12, 2025 | 239.00 | 240.35 | 236.30 | 239.10 | 239.10 | 0.59% | 633,367 |
| Sep 11, 2025 | 238.60 | 239.00 | 236.10 | 237.70 | 237.70 | -0.36% | 78,083 |
| Sep 10, 2025 | 241.05 | 243.15 | 237.05 | 238.55 | 238.55 | -1.24% | 151,743 |
| Sep 9, 2025 | 248.15 | 248.25 | 238.40 | 241.55 | 241.55 | -2.25% | 254,612 |
| Sep 8, 2025 | 243.15 | 249.40 | 242.20 | 247.10 | 247.10 | 1.83% | 495,601 |
| Sep 5, 2025 | 239.60 | 245.50 | 239.60 | 242.65 | 242.65 | 1.40% | 713,961 |
| Sep 4, 2025 | 242.70 | 243.75 | 238.60 | 239.30 | 239.30 | 0.69% | 282,261 |
| Sep 3, 2025 | 234.75 | 238.50 | 231.40 | 237.65 | 237.65 | 2.28% | 270,230 |
| Sep 2, 2025 | 233.55 | 235.45 | 231.00 | 232.35 | 232.35 | -0.60% | 251,012 |
| Sep 1, 2025 | 229.55 | 234.35 | 229.55 | 233.75 | 233.75 | 1.56% | 196,837 |
| Aug 29, 2025 | 233.30 | 233.30 | 225.05 | 230.15 | 230.15 | -1.73% | 319,697 |
| Aug 28, 2025 | 232.00 | 236.80 | 228.05 | 234.20 | 234.20 | 0.97% | 367,016 |
| Aug 26, 2025 | 230.80 | 234.10 | 227.35 | 231.95 | 231.95 | 1.13% | 342,713 |
| Aug 25, 2025 | 226.20 | 233.00 | 224.95 | 229.35 | 229.35 | 1.96% | 604,501 |
| Aug 22, 2025 | 224.80 | 227.75 | 224.35 | 224.95 | 224.95 | 0.07% | 72,326 |
| Aug 21, 2025 | 225.15 | 228.50 | 223.45 | 224.80 | 224.80 | -0.16% | 142,220 |
| Aug 20, 2025 | 229.00 | 229.05 | 224.25 | 225.15 | 225.15 | -0.73% | 223,291 |