FSN E-Commerce Ventures Limited (BOM:543384)
India · Delayed Price · Currency is INR 328.50
-1.50 (-0.45%)
At close: Jul 13, 2026
BOM:543384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |