FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 242.65
+3.35 (1.40%)
At close: Sep 5, 2025
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 218.90 | 227.45 | 215.80 | 226.80 | 226.80 | 3.63% | 356,754 |
| Aug 18, 2025 | 215.15 | 220.95 | 215.15 | 218.85 | 218.85 | 1.74% | 219,916 |
| Aug 14, 2025 | 216.00 | 216.05 | 211.10 | 215.10 | 215.10 | 0.02% | 329,427 |
| Aug 13, 2025 | 215.00 | 220.75 | 210.00 | 215.05 | 215.05 | 4.93% | 1,842,745 |
| Aug 12, 2025 | 204.25 | 206.10 | 202.45 | 204.95 | 204.95 | 0.66% | 78,816 |
| Aug 11, 2025 | 202.05 | 204.25 | 200.25 | 203.60 | 203.60 | 0.77% | 47,029 |
| Aug 8, 2025 | 208.45 | 208.50 | 201.00 | 202.05 | 202.05 | -3.81% | 101,107 |
| Aug 7, 2025 | 207.25 | 210.60 | 204.65 | 210.05 | 210.05 | 0.57% | 89,047 |
| Aug 6, 2025 | 211.15 | 212.65 | 207.20 | 208.85 | 208.85 | -1.14% | 40,355 |
| Aug 5, 2025 | 212.15 | 212.45 | 209.75 | 211.25 | 211.25 | -0.75% | 32,131 |
| Aug 4, 2025 | 208.60 | 214.10 | 208.60 | 212.85 | 212.85 | 1.36% | 58,059 |
| Aug 1, 2025 | 210.10 | 212.15 | 209.00 | 210.00 | 210.00 | 0.14% | 83,042 |
| Jul 31, 2025 | 208.25 | 213.80 | 208.25 | 209.70 | 209.70 | -1.92% | 122,688 |
| Jul 30, 2025 | 210.55 | 214.00 | 208.50 | 213.80 | 213.80 | 1.57% | 124,710 |
| Jul 29, 2025 | 208.95 | 211.80 | 207.00 | 210.50 | 210.50 | 0.84% | 99,221 |
| Jul 28, 2025 | 210.75 | 214.75 | 208.00 | 208.75 | 208.75 | -1.65% | 97,031 |
| Jul 25, 2025 | 215.20 | 215.75 | 211.45 | 212.25 | 212.25 | -1.49% | 43,104 |
| Jul 24, 2025 | 217.15 | 218.65 | 214.90 | 215.45 | 215.45 | -1.40% | 46,011 |
| Jul 23, 2025 | 222.10 | 222.10 | 215.70 | 218.50 | 218.50 | -0.66% | 138,154 |
| Jul 22, 2025 | 215.65 | 221.80 | 214.75 | 219.95 | 219.95 | 2.16% | 325,519 |
| Jul 21, 2025 | 212.40 | 216.55 | 210.15 | 215.30 | 215.30 | 1.25% | 83,702 |
| Jul 18, 2025 | 217.25 | 218.50 | 211.95 | 212.65 | 212.65 | -2.12% | 57,122 |
| Jul 17, 2025 | 216.00 | 220.00 | 215.30 | 217.25 | 217.25 | 0.74% | 107,143 |
| Jul 16, 2025 | 215.75 | 216.95 | 213.50 | 215.65 | 215.65 | -0.05% | 67,824 |
| Jul 15, 2025 | 219.50 | 220.30 | 215.30 | 215.75 | 215.75 | -1.93% | 117,797 |
| Jul 14, 2025 | 217.35 | 220.35 | 216.90 | 220.00 | 220.00 | 1.31% | 189,559 |
| Jul 11, 2025 | 216.05 | 218.70 | 216.05 | 217.15 | 217.15 | - | 330,105 |
| Jul 10, 2025 | 211.55 | 218.40 | 211.00 | 217.15 | 217.15 | 1.71% | 774,288 |
| Jul 9, 2025 | 202.45 | 214.75 | 201.90 | 213.50 | 213.50 | 5.41% | 566,823 |
| Jul 8, 2025 | 201.75 | 202.90 | 200.45 | 202.55 | 202.55 | 0.50% | 141,229 |
| Jul 7, 2025 | 200.50 | 203.05 | 199.45 | 201.55 | 201.55 | 1.69% | 297,130 |
| Jul 4, 2025 | 201.50 | 203.25 | 197.80 | 198.20 | 198.20 | -2.00% | 273,147 |
| Jul 3, 2025 | 205.10 | 205.10 | 201.00 | 202.25 | 202.25 | -4.51% | 70,110,600 |
| Jul 2, 2025 | 207.15 | 212.20 | 204.30 | 211.80 | 211.80 | 2.29% | 261,700 |
| Jul 1, 2025 | 209.55 | 210.35 | 206.80 | 207.05 | 207.05 | -0.62% | 106,240 |
| Jun 30, 2025 | 209.85 | 210.20 | 206.65 | 208.35 | 208.35 | -0.71% | 110,392 |
| Jun 27, 2025 | 207.05 | 210.75 | 204.15 | 209.85 | 209.85 | 1.40% | 375,724 |
| Jun 26, 2025 | 204.25 | 207.75 | 202.40 | 206.95 | 206.95 | 1.32% | 253,389 |