FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 333.35
-0.55 (-0.16%)
At close: Jul 31, 2026
BOM:543384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 328.90 | 334.20 | 326.90 | 333.90 | 333.90 | 2.00% | 156,880 |
| Jul 29, 2026 | 331.95 | 332.60 | 326.20 | 327.35 | 327.35 | -0.74% | 376,298 |
| Jul 28, 2026 | 327.00 | 332.45 | 325.85 | 329.80 | 329.80 | 0.98% | 118,415 |
| Jul 27, 2026 | 323.65 | 327.85 | 323.60 | 326.60 | 326.60 | 1.18% | 92,643 |
| Jul 24, 2026 | 322.60 | 323.65 | 317.25 | 322.80 | 322.80 | -0.65% | 114,442 |
| Jul 23, 2026 | 324.35 | 328.10 | 323.00 | 324.90 | 324.90 | -0.58% | 301,349 |
| Jul 22, 2026 | 330.90 | 334.95 | 324.95 | 326.80 | 326.80 | -0.40% | 740,487 |
| Jul 21, 2026 | 322.30 | 329.00 | 322.30 | 328.10 | 328.10 | 1.42% | 61,954 |
| Jul 20, 2026 | 326.45 | 329.50 | 322.45 | 323.50 | 323.50 | 0.19% | 186,422 |
| Jul 17, 2026 | 324.05 | 326.70 | 320.20 | 322.90 | 322.90 | -0.62% | 137,279 |
| Jul 16, 2026 | 329.60 | 330.90 | 323.55 | 324.90 | 324.90 | -1.31% | 130,861 |
| Jul 15, 2026 | 325.95 | 330.00 | 321.60 | 329.20 | 329.20 | 1.54% | 239,278 |
| Jul 14, 2026 | 328.00 | 329.45 | 322.50 | 324.20 | 324.20 | -1.31% | 3,576,668 |
| Jul 13, 2026 | 329.40 | 332.35 | 326.10 | 328.50 | 328.50 | -0.45% | 5,497,574 |
| Jul 10, 2026 | 327.90 | 330.85 | 324.80 | 330.00 | 330.00 | 1.87% | 169,384 |
| Jul 9, 2026 | 318.25 | 325.90 | 318.25 | 323.95 | 323.95 | 1.82% | 306,893 |
| Jul 8, 2026 | 314.35 | 325.50 | 311.75 | 318.15 | 318.15 | 1.02% | 430,567 |
| Jul 7, 2026 | 316.55 | 317.10 | 312.30 | 314.95 | 314.95 | 0.35% | 266,288 |
| Jul 6, 2026 | 314.45 | 319.65 | 311.05 | 313.85 | 313.85 | 1.31% | 485,076 |
| Jul 3, 2026 | 314.00 | 316.80 | 306.30 | 309.80 | 309.80 | -1.35% | 166,458 |
| Jul 2, 2026 | 308.70 | 314.80 | 307.60 | 314.05 | 314.05 | 1.75% | 2,951,691 |
| Jul 1, 2026 | 310.85 | 312.35 | 307.65 | 308.65 | 308.65 | -0.71% | 142,428 |
| Jun 30, 2026 | 304.95 | 312.90 | 301.65 | 310.85 | 310.85 | 2.85% | 519,202 |
| Jun 29, 2026 | 301.25 | 307.90 | 300.15 | 302.25 | 302.25 | 0.30% | 1,255,432 |
| Jun 25, 2026 | 306.70 | 307.05 | 300.20 | 301.35 | 301.35 | -1.68% | 7,727,154 |
| Jun 24, 2026 | 303.75 | 309.70 | 303.75 | 306.50 | 306.50 | 1.21% | 99,771 |
| Jun 23, 2026 | 305.80 | 308.95 | 302.05 | 302.85 | 302.85 | -0.48% | 697,809 |
| Jun 22, 2026 | 300.90 | 307.00 | 300.40 | 304.30 | 304.30 | 0.58% | 1,842,078 |
| Jun 19, 2026 | 298.20 | 303.55 | 298.20 | 302.55 | 302.55 | 1.49% | 421,885 |
| Jun 18, 2026 | 282.50 | 303.75 | 282.10 | 298.10 | 298.10 | 5.99% | 2,751,026 |
| Jun 17, 2026 | 273.65 | 282.20 | 273.50 | 281.25 | 281.25 | 3.42% | 455,869 |
| Jun 16, 2026 | 273.00 | 275.15 | 270.35 | 271.95 | 271.95 | -0.26% | 5,932,599 |
| Jun 15, 2026 | 274.85 | 277.00 | 272.00 | 272.65 | 272.65 | -0.22% | 80,522 |
| Jun 12, 2026 | 264.00 | 275.50 | 262.80 | 273.25 | 273.25 | 4.95% | 335,446 |
| Jun 11, 2026 | 261.75 | 263.50 | 259.55 | 260.35 | 260.35 | -0.78% | 49,508 |
| Jun 10, 2026 | 266.85 | 268.65 | 261.65 | 262.40 | 262.40 | -1.74% | 79,689 |
| Jun 9, 2026 | 263.20 | 268.60 | 260.90 | 267.05 | 267.05 | 2.73% | 67,322 |
| Jun 8, 2026 | 259.00 | 262.55 | 257.80 | 259.95 | 259.95 | -0.90% | 79,438 |
| Jun 5, 2026 | 269.50 | 269.55 | 261.65 | 262.30 | 262.30 | -1.91% | 58,999 |
| Jun 4, 2026 | 266.70 | 270.30 | 265.85 | 267.40 | 267.40 | -0.78% | 124,114 |
| Jun 3, 2026 | 269.35 | 270.00 | 264.00 | 269.50 | 269.50 | 0.04% | 94,900 |
| Jun 2, 2026 | 266.80 | 270.40 | 264.75 | 269.40 | 269.40 | 1.15% | 642,762 |
| Jun 1, 2026 | 262.35 | 268.35 | 259.70 | 266.35 | 266.35 | 1.58% | 2,041,058 |
| 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 |