Fusion Finance Limited (BOM:543652)
India · Delayed Price · Currency is INR 187.75
-1.45 (-0.77%)
At close: Feb 13, 2026
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 189.20 | 189.20 | 184.95 | 187.75 | 187.75 | -0.77% | 11,145 |
| Feb 12, 2026 | 198.05 | 198.05 | 188.45 | 189.20 | 189.20 | -1.92% | 11,551 |
| Feb 11, 2026 | 190.70 | 199.95 | 190.70 | 192.90 | 192.90 | 1.21% | 24,940 |
| Feb 10, 2026 | 186.20 | 194.10 | 186.20 | 190.60 | 190.60 | 2.39% | 20,802 |
| Feb 9, 2026 | 194.90 | 195.00 | 183.20 | 186.15 | 186.15 | -1.97% | 13,960 |
| Feb 6, 2026 | 188.55 | 193.70 | 188.45 | 189.90 | 189.90 | 1.04% | 23,218 |
| Feb 5, 2026 | 184.05 | 189.10 | 184.05 | 187.95 | 187.95 | 0.08% | 10,521 |
| Feb 4, 2026 | 181.35 | 190.30 | 180.95 | 187.80 | 187.80 | 2.93% | 22,235 |
| Feb 3, 2026 | 179.70 | 184.70 | 178.55 | 182.45 | 182.45 | 1.59% | 12,534 |
| Feb 2, 2026 | 178.40 | 180.30 | 175.30 | 179.60 | 179.60 | 0.64% | 13,102 |
| Feb 1, 2026 | 183.10 | 184.10 | 178.05 | 178.45 | 178.45 | -2.51% | 5,086 |
| Jan 30, 2026 | 187.40 | 187.40 | 182.20 | 183.05 | 183.05 | -2.27% | 5,332 |
| Jan 29, 2026 | 184.00 | 187.75 | 180.90 | 187.30 | 187.30 | 1.02% | 23,486 |
| Jan 28, 2026 | 178.65 | 186.00 | 177.90 | 185.40 | 185.40 | 3.78% | 10,767 |
| Jan 27, 2026 | 161.30 | 179.20 | 161.30 | 178.65 | 178.65 | 1.62% | 18,803 |
| Jan 23, 2026 | 176.10 | 184.45 | 174.15 | 175.80 | 175.80 | -0.17% | 138,972 |
| Jan 22, 2026 | 167.60 | 178.30 | 167.60 | 176.10 | 176.10 | 5.10% | 23,145 |
| Jan 21, 2026 | 163.95 | 170.25 | 159.85 | 167.55 | 167.55 | 2.20% | 34,965 |
| Jan 20, 2026 | 167.75 | 172.20 | 162.30 | 163.95 | 163.95 | -4.18% | 20,662 |
| Jan 19, 2026 | 171.80 | 172.00 | 168.85 | 171.10 | 171.10 | -0.98% | 15,946 |
| Jan 16, 2026 | 160.05 | 178.10 | 160.05 | 172.80 | 172.80 | 3.35% | 15,460 |
| Jan 14, 2026 | 165.00 | 171.80 | 165.00 | 167.20 | 167.20 | 1.30% | 145,097 |
| Jan 13, 2026 | 165.20 | 168.50 | 163.85 | 165.05 | 165.05 | -0.03% | 160,114 |
| Jan 12, 2026 | 165.50 | 166.60 | 162.95 | 165.10 | 165.10 | -0.18% | 33,477 |
| Jan 9, 2026 | 166.55 | 171.70 | 164.95 | 165.40 | 165.40 | -0.69% | 5,689 |
| Jan 8, 2026 | 175.00 | 176.30 | 165.25 | 166.55 | 166.55 | -5.93% | 14,730 |
| Jan 7, 2026 | 179.00 | 180.00 | 175.00 | 177.05 | 177.05 | 0.37% | 15,259 |
| Jan 6, 2026 | 162.00 | 181.90 | 162.00 | 176.40 | 176.40 | 4.69% | 87,492 |
| Jan 5, 2026 | 162.00 | 172.30 | 162.00 | 168.50 | 168.50 | 4.04% | 95,179 |
| Jan 2, 2026 | 159.75 | 164.00 | 159.00 | 161.95 | 161.95 | 1.41% | 7,089 |
| Jan 1, 2026 | 155.30 | 160.00 | 155.30 | 159.70 | 159.70 | 2.87% | 2,595 |
| Dec 31, 2025 | 153.60 | 158.50 | 153.60 | 155.25 | 155.25 | 1.11% | 7,599 |
| Dec 30, 2025 | 157.35 | 159.65 | 150.30 | 153.55 | 153.55 | -3.52% | 9,481 |
| Dec 29, 2025 | 160.30 | 162.80 | 156.70 | 159.15 | 159.15 | -0.96% | 7,386 |
| Dec 26, 2025 | 161.60 | 163.00 | 160.55 | 160.70 | 160.70 | -0.99% | 1,371 |
| Dec 24, 2025 | 162.25 | 169.30 | 160.05 | 162.30 | 162.30 | -0.15% | 10,651 |
| Dec 23, 2025 | 160.00 | 163.00 | 159.90 | 162.55 | 162.55 | 1.31% | 6,277 |
| Dec 22, 2025 | 160.95 | 165.30 | 158.55 | 160.45 | 160.45 | -0.34% | 5,345 |
| Dec 19, 2025 | 150.10 | 161.85 | 150.00 | 161.00 | 161.00 | 7.26% | 11,869 |
| Dec 18, 2025 | 151.75 | 151.75 | 148.85 | 150.10 | 150.10 | -1.61% | 10,194 |
| Dec 17, 2025 | 156.00 | 156.00 | 151.00 | 152.55 | 152.55 | -2.21% | 7,759 |
| Dec 16, 2025 | 159.30 | 159.30 | 154.75 | 156.00 | 156.00 | -2.04% | 12,451 |
| Dec 15, 2025 | 158.60 | 160.20 | 156.50 | 159.25 | 159.25 | 0.44% | 4,921 |
| Dec 12, 2025 | 157.75 | 161.55 | 156.90 | 158.55 | 158.55 | 0.54% | 7,812 |
| Dec 11, 2025 | 158.35 | 159.90 | 156.50 | 157.70 | 157.70 | -0.28% | 30,585 |
| Dec 10, 2025 | 162.40 | 163.45 | 157.20 | 158.15 | 158.15 | -1.95% | 9,868 |
| Dec 9, 2025 | 160.95 | 162.00 | 157.50 | 161.30 | 161.30 | 0.09% | 19,971 |
| Dec 8, 2025 | 167.00 | 170.10 | 160.25 | 161.15 | 161.15 | -5.40% | 26,578 |
| Dec 5, 2025 | 169.50 | 170.80 | 167.05 | 170.35 | 170.35 | 0.09% | 4,651 |
| Dec 4, 2025 | 169.50 | 171.30 | 167.85 | 170.20 | 170.20 | 0.12% | 2,704 |