Fusion Finance Limited (BOM:543652)
India · Delayed Price · Currency is INR 167.35
+5.35 (3.30%)
At close: Aug 22, 2025
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 160.55 | 170.00 | 160.55 | 167.35 | 167.35 | 3.30% | 54,513 |
| Aug 21, 2025 | 161.20 | 166.15 | 159.15 | 162.00 | 162.00 | 0.47% | 39,589 |
| Aug 20, 2025 | 156.35 | 163.65 | 156.35 | 161.25 | 161.25 | 2.84% | 67,819 |
| Aug 19, 2025 | 152.35 | 160.00 | 152.35 | 156.80 | 156.80 | 0.74% | 47,544 |
| Aug 18, 2025 | 147.80 | 158.00 | 147.80 | 155.65 | 155.65 | 5.38% | 43,903 |
| Aug 14, 2025 | 152.60 | 153.30 | 147.00 | 147.70 | 147.70 | -2.80% | 25,832 |
| Aug 13, 2025 | 151.80 | 153.55 | 150.35 | 151.95 | 151.95 | -0.43% | 16,407 |
| Aug 12, 2025 | 155.50 | 159.40 | 151.15 | 152.60 | 152.60 | -0.91% | 15,363 |
| Aug 11, 2025 | 145.50 | 155.45 | 145.50 | 154.00 | 154.00 | 4.58% | 51,217 |
| Aug 8, 2025 | 151.05 | 154.85 | 146.55 | 147.25 | 147.25 | -3.98% | 33,524 |
| Aug 7, 2025 | 155.00 | 155.00 | 144.50 | 153.35 | 153.35 | -0.03% | 61,906 |
| Aug 6, 2025 | 158.25 | 158.25 | 150.35 | 153.40 | 153.40 | -3.28% | 43,546 |
| Aug 5, 2025 | 160.35 | 161.00 | 157.55 | 158.60 | 158.60 | -1.03% | 6,534 |
| Aug 4, 2025 | 164.90 | 164.90 | 157.10 | 160.25 | 160.25 | 0.91% | 7,757 |
| Aug 1, 2025 | 170.10 | 170.10 | 158.00 | 158.80 | 158.80 | -2.55% | 16,133 |
| Jul 31, 2025 | 163.10 | 166.75 | 162.10 | 162.95 | 162.95 | -1.81% | 9,142 |
| Jul 30, 2025 | 168.05 | 170.00 | 163.45 | 165.95 | 165.95 | 0.27% | 9,977 |
| Jul 29, 2025 | 165.55 | 168.00 | 162.15 | 165.50 | 165.50 | -0.99% | 51,580 |
| Jul 28, 2025 | 177.50 | 177.50 | 165.55 | 167.15 | 167.15 | -1.73% | 28,583 |
| Jul 25, 2025 | 183.30 | 183.30 | 169.75 | 170.10 | 170.10 | -4.28% | 66,078 |
| Jul 24, 2025 | 184.85 | 184.85 | 176.60 | 177.70 | 177.70 | -1.69% | 41,965 |
| Jul 23, 2025 | 183.55 | 184.00 | 178.00 | 180.75 | 180.75 | -1.18% | 36,509 |
| Jul 22, 2025 | 185.60 | 188.55 | 182.05 | 182.90 | 182.90 | -2.82% | 32,868 |
| Jul 21, 2025 | 190.00 | 190.95 | 185.40 | 188.20 | 188.20 | -1.65% | 39,308 |
| Jul 18, 2025 | 190.00 | 193.20 | 187.60 | 191.35 | 191.35 | -0.98% | 23,255 |
| Jul 17, 2025 | 195.10 | 196.50 | 191.60 | 193.25 | 193.25 | -0.46% | 37,516 |
| Jul 16, 2025 | 194.10 | 196.25 | 192.35 | 194.15 | 194.15 | 0.03% | 13,757 |
| Jul 15, 2025 | 188.00 | 195.75 | 187.70 | 194.10 | 194.10 | 4.52% | 57,985 |
| Jul 14, 2025 | 185.10 | 188.25 | 183.60 | 185.70 | 185.70 | -1.67% | 40,524 |
| Jul 11, 2025 | 194.90 | 194.90 | 188.00 | 188.85 | 188.85 | -1.72% | 11,127 |
| Jul 10, 2025 | 195.00 | 195.00 | 187.60 | 192.15 | 192.15 | 2.67% | 19,922 |
| Jul 9, 2025 | 189.95 | 189.95 | 185.85 | 187.15 | 187.15 | 0.19% | 45,880 |
| Jul 8, 2025 | 192.80 | 193.15 | 183.95 | 186.80 | 186.80 | -0.90% | 91,756 |
| Jul 7, 2025 | 196.55 | 196.55 | 187.85 | 188.50 | 188.50 | -3.08% | 51,220 |
| Jul 4, 2025 | 192.80 | 196.45 | 188.10 | 194.50 | 194.50 | 2.80% | 116,760 |
| Jul 3, 2025 | 197.95 | 197.95 | 188.05 | 189.20 | 189.20 | -2.42% | 27,739 |
| Jul 2, 2025 | 195.50 | 198.90 | 192.50 | 193.90 | 193.90 | -2.95% | 47,994 |
| Jul 1, 2025 | 198.15 | 201.90 | 196.65 | 199.80 | 199.80 | 0.58% | 44,723 |
| Jun 30, 2025 | 205.65 | 206.95 | 196.85 | 198.65 | 198.65 | -3.52% | 42,607 |
| Jun 27, 2025 | 205.00 | 211.05 | 204.30 | 205.90 | 205.90 | 0.41% | 41,896 |
| Jun 26, 2025 | 209.00 | 211.50 | 203.10 | 205.05 | 205.05 | -2.26% | 76,179 |
| Jun 25, 2025 | 206.00 | 211.80 | 203.55 | 209.80 | 209.80 | 2.69% | 161,478 |
| Jun 24, 2025 | 194.75 | 207.00 | 194.15 | 204.30 | 204.30 | 6.05% | 150,368 |
| Jun 23, 2025 | 186.00 | 197.40 | 186.00 | 192.65 | 192.65 | 2.42% | 53,603 |
| Jun 20, 2025 | 185.60 | 194.15 | 185.60 | 188.10 | 188.10 | -0.29% | 53,471 |
| Jun 19, 2025 | 198.40 | 198.40 | 186.60 | 188.65 | 188.65 | -4.53% | 97,440 |
| Jun 18, 2025 | 192.00 | 200.15 | 189.15 | 197.60 | 197.60 | 1.91% | 118,774 |
| Jun 17, 2025 | 198.05 | 202.40 | 192.45 | 193.90 | 193.90 | -1.35% | 105,725 |
| Jun 16, 2025 | 193.85 | 198.85 | 189.20 | 196.55 | 196.55 | 1.50% | 33,647 |
| Jun 13, 2025 | 191.80 | 202.00 | 190.00 | 193.65 | 193.65 | -1.05% | 86,578 |