FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 266.35
+4.15 (1.58%)
At close: Jun 1, 2026
BOM:543384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 263.05 | 265.35 | 259.10 | 262.20 | 262.20 | -0.40% | 309,892 |
| May 27, 2026 | 266.05 | 267.80 | 261.05 | 263.25 | 263.25 | -1.09% | 910,041 |
| May 26, 2026 | 270.95 | 272.05 | 265.55 | 266.15 | 266.15 | -1.43% | 150,929 |
| May 25, 2026 | 277.85 | 281.00 | 267.70 | 270.00 | 270.00 | -2.61% | 449,423 |
| May 22, 2026 | 284.20 | 285.65 | 269.20 | 277.25 | 277.25 | 1.04% | 2,630,075 |
| May 21, 2026 | 279.00 | 279.00 | 273.00 | 274.40 | 274.40 | 0.44% | 405,379 |
| May 20, 2026 | 268.25 | 274.35 | 267.65 | 273.20 | 273.20 | 0.57% | 81,812 |
| May 19, 2026 | 274.05 | 275.10 | 270.00 | 271.65 | 271.65 | -0.53% | 260,693 |
| May 18, 2026 | 271.65 | 273.90 | 265.85 | 273.10 | 273.10 | 0.28% | 185,888 |
| May 15, 2026 | 277.80 | 277.80 | 270.30 | 272.35 | 272.35 | -0.22% | 765,875 |
| May 14, 2026 | 246.25 | 274.00 | 246.25 | 272.95 | 272.95 | 2.61% | 956,308 |
| May 13, 2026 | 257.05 | 268.20 | 257.05 | 266.00 | 266.00 | 2.03% | 890,009 |
| May 12, 2026 | 256.70 | 271.15 | 256.70 | 260.70 | 260.70 | -3.50% | 160,675 |
| May 11, 2026 | 271.35 | 272.40 | 265.55 | 270.15 | 270.15 | -1.01% | 128,484 |
| May 8, 2026 | 266.05 | 274.10 | 266.05 | 272.90 | 272.90 | 1.19% | 70,190 |
| May 7, 2026 | 273.25 | 279.10 | 268.75 | 269.70 | 269.70 | -0.99% | 226,718 |
| May 6, 2026 | 274.15 | 274.30 | 270.05 | 272.40 | 272.40 | 0.93% | 195,399 |
| May 5, 2026 | 265.65 | 271.40 | 263.35 | 269.90 | 269.90 | 1.96% | 77,917 |
| May 4, 2026 | 266.60 | 269.55 | 260.80 | 264.70 | 264.70 | -0.08% | 138,990 |
| Apr 30, 2026 | 266.00 | 267.00 | 263.15 | 264.90 | 264.90 | -1.14% | 127,115 |
| Apr 29, 2026 | 271.35 | 271.55 | 266.60 | 267.95 | 267.95 | -0.91% | 142,316 |
| Apr 28, 2026 | 270.00 | 271.65 | 268.00 | 270.40 | 270.40 | 0.41% | 141,303 |
| Apr 27, 2026 | 262.50 | 271.80 | 262.50 | 269.30 | 269.30 | 2.49% | 138,141 |
| Apr 24, 2026 | 263.30 | 264.35 | 260.15 | 262.75 | 262.75 | 0.46% | 100,487 |
| Apr 23, 2026 | 259.70 | 264.35 | 258.50 | 261.55 | 261.55 | 0.69% | 121,803 |
| Apr 22, 2026 | 265.70 | 266.30 | 259.25 | 259.75 | 259.75 | -1.93% | 552,371 |
| Apr 21, 2026 | 267.00 | 267.25 | 263.70 | 264.85 | 264.85 | 0.23% | 212,187 |
| Apr 20, 2026 | 272.20 | 272.20 | 263.80 | 264.25 | 264.25 | -2.00% | 107,166 |
| Apr 17, 2026 | 265.20 | 270.85 | 262.50 | 269.65 | 269.65 | 2.72% | 112,733 |
| Apr 16, 2026 | 265.95 | 265.95 | 260.55 | 262.50 | 262.50 | 0.36% | 78,483 |
| Apr 15, 2026 | 260.15 | 263.70 | 258.90 | 261.55 | 261.55 | 1.75% | 1,862,305 |
| Apr 13, 2026 | 258.85 | 259.35 | 251.20 | 257.05 | 257.05 | -0.91% | 125,348 |
| Apr 10, 2026 | 256.70 | 260.35 | 255.80 | 259.40 | 259.40 | 1.73% | 1,104,837 |
| Apr 9, 2026 | 249.70 | 258.90 | 249.70 | 255.00 | 255.00 | 0.39% | 1,053,280 |
| Apr 8, 2026 | 255.30 | 256.30 | 250.95 | 254.00 | 254.00 | 2.50% | 162,084 |
| Apr 7, 2026 | 253.30 | 253.30 | 244.25 | 247.80 | 247.80 | -1.86% | 610,612 |
| Apr 6, 2026 | 246.50 | 255.50 | 243.30 | 252.50 | 252.50 | 2.66% | 194,928 |
| Apr 2, 2026 | 237.05 | 246.90 | 233.30 | 245.95 | 245.95 | 2.48% | 219,574 |
| Apr 1, 2026 | 236.35 | 243.00 | 236.35 | 240.00 | 240.00 | 2.04% | 149,056 |
| Mar 30, 2026 | 234.95 | 238.80 | 232.05 | 235.20 | 235.20 | -1.82% | 110,187 |
| Mar 27, 2026 | 242.45 | 243.75 | 237.80 | 239.55 | 239.55 | -1.82% | 99,047 |
| Mar 25, 2026 | 240.50 | 248.00 | 240.00 | 244.00 | 244.00 | 1.60% | 139,990 |
| Mar 24, 2026 | 236.05 | 241.75 | 233.25 | 240.15 | 240.15 | 2.37% | 129,077 |
| Mar 23, 2026 | 218.75 | 236.65 | 218.75 | 234.60 | 234.60 | -2.80% | 139,663 |
| Mar 20, 2026 | 240.80 | 245.20 | 239.05 | 241.35 | 241.35 | 0.77% | 239,216 |
| Mar 19, 2026 | 239.10 | 240.55 | 235.75 | 239.50 | 239.50 | -1.64% | 44,276 |
| Mar 18, 2026 | 240.10 | 245.40 | 237.40 | 243.50 | 243.50 | 1.42% | 142,237 |
| Mar 17, 2026 | 238.10 | 241.00 | 234.55 | 240.10 | 240.10 | 1.24% | 98,205 |
| Mar 16, 2026 | 235.65 | 241.95 | 233.20 | 237.15 | 237.15 | -0.36% | 587,269 |
| Mar 13, 2026 | 244.70 | 244.85 | 235.40 | 238.00 | 238.00 | -2.78% | 120,724 |