Fusion Finance Limited (BOM:543652)
India · Delayed Price · Currency is INR 170.20
+0.20 (0.12%)
At close: Dec 4, 2025
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 168.05 | 170.70 | 167.30 | 170.00 | 170.00 | 0.71% | 5,659 |
| Dec 2, 2025 | 168.25 | 169.05 | 165.00 | 168.80 | 168.80 | 0.30% | 4,799 |
| Dec 1, 2025 | 168.40 | 169.55 | 167.70 | 168.30 | 168.30 | -0.06% | 8,083 |
| Nov 28, 2025 | 170.00 | 172.80 | 167.20 | 168.40 | 168.40 | -2.74% | 3,776 |
| Nov 27, 2025 | 176.05 | 177.60 | 171.65 | 173.15 | 173.15 | -2.23% | 13,844 |
| Nov 26, 2025 | 165.85 | 178.15 | 165.85 | 177.10 | 177.10 | 6.82% | 35,769 |
| Nov 25, 2025 | 166.25 | 168.45 | 165.50 | 165.80 | 165.80 | -0.60% | 4,338 |
| Nov 24, 2025 | 166.60 | 169.90 | 165.05 | 166.80 | 166.80 | 0.15% | 19,391 |
| Nov 21, 2025 | 168.20 | 168.70 | 164.80 | 166.55 | 166.55 | -2.14% | 17,122 |
| Nov 20, 2025 | 168.90 | 174.80 | 167.50 | 170.20 | 170.20 | 0.89% | 8,769 |
| Nov 19, 2025 | 169.70 | 170.60 | 168.10 | 168.70 | 168.70 | -1.26% | 10,540 |
| Nov 18, 2025 | 171.60 | 172.50 | 169.00 | 170.85 | 170.85 | -1.04% | 6,167 |
| Nov 17, 2025 | 152.00 | 172.95 | 152.00 | 172.65 | 172.65 | 1.20% | 6,547 |
| Nov 14, 2025 | 168.90 | 173.75 | 168.90 | 170.60 | 170.60 | 1.22% | 12,498 |
| Nov 13, 2025 | 166.45 | 170.20 | 166.00 | 168.55 | 168.55 | 1.41% | 5,390 |
| Nov 12, 2025 | 171.00 | 171.00 | 165.35 | 166.20 | 166.20 | - | 5,367 |
| Nov 11, 2025 | 170.00 | 171.40 | 164.55 | 166.20 | 166.20 | -2.41% | 14,107 |
| Nov 10, 2025 | 165.20 | 175.75 | 165.20 | 170.30 | 170.30 | -2.21% | 9,586 |
| Nov 7, 2025 | 170.00 | 174.85 | 169.00 | 174.15 | 174.15 | 0.81% | 14,866 |
| Nov 6, 2025 | 178.80 | 179.05 | 165.00 | 172.75 | 172.75 | -3.25% | 49,501 |
| Nov 4, 2025 | 187.00 | 188.60 | 178.05 | 178.55 | 178.55 | -4.52% | 7,610 |
| Nov 3, 2025 | 182.15 | 191.00 | 182.15 | 187.00 | 187.00 | 2.80% | 19,290 |
| Oct 31, 2025 | 183.75 | 184.75 | 181.35 | 181.90 | 181.90 | -0.76% | 8,864 |
| Oct 30, 2025 | 184.30 | 185.05 | 182.40 | 183.30 | 183.30 | -1.00% | 5,574 |
| Oct 29, 2025 | 183.00 | 185.70 | 181.25 | 185.15 | 185.15 | 0.65% | 5,346 |
| Oct 28, 2025 | 181.90 | 185.60 | 179.95 | 183.95 | 183.95 | 1.71% | 6,043 |
| Oct 27, 2025 | 182.05 | 183.90 | 179.90 | 180.85 | 180.85 | -0.80% | 10,376 |
| Oct 24, 2025 | 181.20 | 186.00 | 180.50 | 182.30 | 182.30 | -0.95% | 24,295 |
| Oct 23, 2025 | 187.20 | 188.80 | 182.95 | 184.05 | 184.05 | 0.11% | 10,539 |
| Oct 21, 2025 | 180.00 | 184.50 | 180.00 | 183.85 | 183.85 | 1.69% | 3,479 |
| Oct 20, 2025 | 183.20 | 183.70 | 180.10 | 180.80 | 180.80 | -1.12% | 2,507 |
| Oct 17, 2025 | 180.05 | 183.00 | 179.70 | 182.85 | 182.85 | 0.91% | 11,551 |
| Oct 16, 2025 | 189.85 | 191.50 | 176.45 | 181.20 | 181.20 | -4.63% | 23,865 |
| Oct 15, 2025 | 191.00 | 192.25 | 189.05 | 190.00 | 190.00 | -0.78% | 13,823 |
| Oct 14, 2025 | 193.65 | 194.15 | 190.80 | 191.50 | 191.50 | -0.70% | 6,091 |
| Oct 13, 2025 | 193.60 | 194.25 | 192.00 | 192.85 | 192.85 | -0.41% | 5,090 |
| Oct 10, 2025 | 192.80 | 194.70 | 192.20 | 193.65 | 193.65 | 0.55% | 9,337 |
| Oct 9, 2025 | 194.85 | 194.85 | 190.60 | 192.60 | 192.60 | -0.44% | 7,691 |
| Oct 8, 2025 | 192.25 | 194.75 | 192.25 | 193.45 | 193.45 | 0.16% | 18,054 |
| Oct 7, 2025 | 190.00 | 194.95 | 190.00 | 193.15 | 193.15 | 1.90% | 7,227 |
| Oct 6, 2025 | 193.45 | 195.80 | 188.95 | 189.55 | 189.55 | -1.61% | 16,242 |
| Oct 3, 2025 | 189.80 | 194.65 | 189.80 | 192.65 | 192.65 | -0.39% | 8,490 |
| Oct 1, 2025 | 192.15 | 194.45 | 188.05 | 193.40 | 193.40 | 0.91% | 26,123 |
| Sep 30, 2025 | 191.05 | 194.00 | 190.45 | 191.65 | 191.65 | 0.37% | 15,201 |
| Sep 29, 2025 | 192.00 | 196.35 | 189.40 | 190.95 | 190.95 | 0.34% | 541,893 |
| Sep 26, 2025 | 193.90 | 196.20 | 188.75 | 190.30 | 190.30 | -1.35% | 32,362 |
| Sep 25, 2025 | 191.10 | 196.00 | 191.10 | 192.90 | 192.90 | 0.47% | 53,215 |
| Sep 24, 2025 | 188.20 | 196.10 | 188.20 | 192.00 | 192.00 | -0.16% | 26,856 |