FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 326.30
-11.70 (-3.46%)
At close: Sep 16, 2026
BOM:543384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 345.75 | 346.00 | 337.65 | 338.00 | 338.00 | -1.52% | 85,280 |
| Sep 11, 2026 | 341.65 | 344.30 | 338.85 | 343.20 | 343.20 | 0.28% | 223,364 |
| Sep 10, 2026 | 341.20 | 351.00 | 339.05 | 342.25 | 342.25 | -0.22% | 70,089 |
| Sep 9, 2026 | 341.00 | 343.00 | 338.15 | 343.00 | 343.00 | 0.59% | 82,489 |
| Sep 8, 2026 | 333.00 | 341.50 | 333.00 | 341.00 | 341.00 | 2.37% | 163,896 |
| Sep 7, 2026 | 330.85 | 339.55 | 330.50 | 333.10 | 333.10 | 0.27% | 648,820 |
| Sep 4, 2026 | 336.95 | 336.95 | 332.00 | 332.20 | 332.20 | 0.33% | 55,665 |
| Sep 3, 2026 | 337.05 | 337.45 | 331.10 | 331.10 | 331.10 | -1.53% | 282,213 |
| Sep 2, 2026 | 325.30 | 336.95 | 325.30 | 336.25 | 336.25 | -1.03% | 230,353 |
| Sep 1, 2026 | 348.05 | 348.05 | 337.10 | 339.75 | 339.75 | -0.63% | 104,556 |
| Aug 31, 2026 | 334.05 | 342.70 | 333.20 | 341.90 | 341.90 | 2.35% | 114,722 |
| Aug 28, 2026 | 340.00 | 340.00 | 334.05 | 334.05 | 334.05 | -1.17% | 73,885 |
| Aug 27, 2026 | 343.90 | 343.90 | 336.40 | 338.00 | 338.00 | -0.44% | 52,547 |
| Aug 26, 2026 | 334.65 | 339.80 | 333.80 | 339.50 | 339.50 | 2.01% | 183,474 |
| Aug 25, 2026 | 330.30 | 334.65 | 326.75 | 332.80 | 332.80 | 0.85% | 111,647 |
| Aug 24, 2026 | 318.10 | 333.35 | 318.10 | 330.00 | 330.00 | -1.35% | 109,273 |
| Aug 21, 2026 | 328.70 | 335.00 | 327.90 | 334.50 | 334.50 | 1.35% | 154,598 |
| Aug 20, 2026 | 330.00 | 332.40 | 325.50 | 330.05 | 330.05 | 0.78% | 661,442 |
| Aug 19, 2026 | 320.20 | 329.00 | 320.20 | 327.50 | 327.50 | 2.02% | 706,441 |
| Aug 18, 2026 | 324.95 | 328.35 | 321.00 | 321.00 | 321.00 | -1.88% | 83,133 |
| Aug 17, 2026 | 327.05 | 330.95 | 326.50 | 327.15 | 327.15 | -1.16% | 384,155 |
| Aug 14, 2026 | 330.95 | 333.00 | 328.80 | 331.00 | 331.00 | 0.30% | 48,181 |
| Aug 13, 2026 | 325.50 | 332.90 | 324.05 | 330.00 | 330.00 | 0.59% | 141,043 |
| Aug 12, 2026 | 326.60 | 328.05 | 321.60 | 328.05 | 328.05 | 0.63% | 184,855 |
| Aug 11, 2026 | 321.60 | 326.35 | 320.60 | 326.00 | 326.00 | -1.11% | 139,289 |
| Aug 10, 2026 | 331.20 | 332.25 | 322.95 | 329.65 | 329.65 | -1.27% | 198,882 |
| Aug 7, 2026 | 331.55 | 335.70 | 328.85 | 333.90 | 333.90 | -0.54% | 273,743 |
| Aug 6, 2026 | 336.00 | 336.00 | 330.05 | 335.70 | 335.70 | 0.51% | 144,026 |
| Aug 5, 2026 | 347.55 | 348.30 | 327.70 | 334.00 | 334.00 | -3.13% | 1,545,658 |
| Aug 4, 2026 | 342.85 | 344.80 | 334.85 | 344.80 | 344.80 | 0.85% | 330,053 |
| Aug 3, 2026 | 335.95 | 342.60 | 333.00 | 341.90 | 341.90 | 2.56% | 124,401 |
| Jul 31, 2026 | 336.90 | 337.80 | 330.90 | 333.35 | 333.35 | -0.16% | 145,944 |
| 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 |