Skip to main content
logo
Fusion Finance Limited (BOM:543652)
India flag India · Delayed Price · Currency is INR
199.75
-3.80 (-1.87%)
At close: Aug 21, 2026

BOM:543652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026205.40205.40197.90199.75199.75-1.87%44,062
Aug 20, 2026191.25206.00191.25203.55203.555.80%44,992
Aug 19, 2026189.50196.00189.50192.40192.401.40%25,269
Aug 18, 2026193.70194.95188.25189.75189.75-3.11%51,516
Aug 17, 2026202.00202.00192.90195.85195.85-1.29%13,294
Aug 14, 2026206.65206.65194.80198.40198.40-2.91%42,312
Aug 13, 2026202.60206.50201.80204.35204.350.12%23,441
Aug 12, 2026214.05214.95200.10204.10204.10-3.68%57,618
Aug 11, 2026208.65223.80208.65211.90211.902.32%142,058
Aug 10, 2026204.95212.95203.50207.10207.101.17%27,375
Aug 7, 2026215.05215.05200.75204.70204.70-4.99%33,240
Aug 6, 2026208.75216.30208.75215.45215.452.62%40,693
Aug 5, 2026208.20211.00202.40209.95209.950.43%37,768
Aug 4, 2026212.50214.80205.00209.05209.05-0.83%22,825
Aug 3, 2026213.20218.00207.60210.80210.801.30%36,444
Jul 31, 2026200.85211.15199.40208.10208.104.94%50,969
Jul 30, 2026205.50205.65197.05198.30198.30-3.53%33,536
Jul 29, 2026210.25212.95204.00205.55205.55-2.24%39,196
Jul 28, 2026218.95219.10208.00210.25210.25-4.82%63,563
Jul 27, 2026218.00228.25218.00220.90220.902.27%27,625
Jul 24, 2026219.60219.60209.15216.00216.00-2.11%30,367
Jul 23, 2026217.05223.60215.00220.65220.650.57%21,237
Jul 22, 2026226.05226.85216.25219.40219.40-3.81%30,644
Jul 21, 2026225.60231.00225.20228.10228.100.44%15,475
Jul 20, 2026225.35232.55223.55227.10227.100.33%23,121
Jul 17, 2026228.55228.80220.00226.35226.350.40%24,525
Jul 16, 2026227.65231.95223.60225.45225.45-1.18%33,645
Jul 15, 2026230.15237.25226.55228.15228.15-0.87%62,135
Jul 14, 2026241.70241.70229.30230.15230.15-2.89%119,236
Jul 13, 2026234.65242.90229.70237.00237.001.30%62,237
Jul 10, 2026232.75241.75230.00233.95233.952.16%75,625
Jul 9, 2026219.85233.20219.10229.00229.003.78%77,772
Jul 8, 2026223.00231.85216.85220.65220.65-2.22%51,039
Jul 7, 2026227.90227.95220.00225.65225.65-0.20%54,031
Jul 6, 2026237.90237.90223.40226.10226.10-1.82%86,987
Jul 3, 2026216.90233.50216.45230.30230.306.40%139,463
Jul 2, 2026202.85217.45202.85216.45216.456.13%130,689
Jul 1, 2026192.00211.60191.55203.95203.957.20%158,978
Jun 30, 2026189.50195.85187.25190.25190.252.51%40,767
Jun 29, 2026190.45194.95185.20185.60185.60-3.78%56,370
Jun 25, 2026181.60197.70181.60192.90192.906.46%106,582
Jun 24, 2026175.90182.95174.00181.20181.202.75%20,506
Jun 23, 2026178.10181.40174.65176.35176.35-0.98%17,267
Jun 22, 2026180.65183.50177.70178.10178.10-0.64%12,468
Jun 19, 2026177.25181.60176.50179.25179.251.13%17,241
Jun 18, 2026178.70180.40175.60177.25177.25-0.28%13,410
Jun 17, 2026182.00185.25177.25177.75177.75-1.96%25,970
Jun 16, 2026177.95187.45177.95181.30181.301.88%42,409
Jun 15, 2026177.95181.95176.40177.95177.951.71%1,073,957
Jun 12, 2026169.60175.90166.65174.95174.957.30%19,170