Fusion Finance Limited (BOM:543652)
India · Delayed Price · Currency is INR 189.25
-1.35 (-0.71%)
At close: Sep 11, 2026
BOM:543652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 190.00 | 193.00 | 184.30 | 189.25 | 189.25 | -0.71% | 43,045 |
| Sep 10, 2026 | 195.80 | 196.50 | 190.10 | 190.60 | 190.60 | -2.06% | 26,597 |
| Sep 9, 2026 | 201.55 | 201.55 | 194.10 | 194.60 | 194.60 | -3.50% | 42,904 |
| Sep 8, 2026 | 199.40 | 203.00 | 197.85 | 201.65 | 201.65 | 0.55% | 29,617 |
| Sep 7, 2026 | 200.85 | 206.20 | 199.50 | 200.55 | 200.55 | -1.30% | 42,541 |
| Sep 4, 2026 | 202.00 | 207.00 | 199.90 | 203.20 | 203.20 | 2.01% | 73,870 |
| Sep 3, 2026 | 194.85 | 200.70 | 194.50 | 199.20 | 199.20 | 3.13% | 103,653 |
| Sep 2, 2026 | 192.50 | 194.85 | 191.00 | 193.15 | 193.15 | -0.87% | 15,786 |
| Sep 1, 2026 | 198.55 | 199.15 | 194.20 | 194.85 | 194.85 | -3.11% | 25,343 |
| Aug 31, 2026 | 199.05 | 202.60 | 194.60 | 201.10 | 201.10 | 1.06% | 20,649 |
| Aug 28, 2026 | 197.05 | 200.35 | 195.00 | 199.00 | 199.00 | 1.48% | 15,680 |
| Aug 27, 2026 | 203.80 | 204.80 | 195.45 | 196.10 | 196.10 | -4.76% | 31,437 |
| Aug 26, 2026 | 201.55 | 206.15 | 200.95 | 205.90 | 205.90 | 2.90% | 21,058 |
| Aug 25, 2026 | 202.40 | 204.95 | 198.70 | 200.10 | 200.10 | -1.14% | 29,306 |
| Aug 24, 2026 | 199.95 | 208.40 | 199.95 | 202.40 | 202.40 | 1.33% | 51,632 |
| Aug 21, 2026 | 205.40 | 205.40 | 197.90 | 199.75 | 199.75 | -1.87% | 44,062 |
| Aug 20, 2026 | 191.25 | 206.00 | 191.25 | 203.55 | 203.55 | 5.80% | 44,992 |
| Aug 19, 2026 | 189.50 | 196.00 | 189.50 | 192.40 | 192.40 | 1.40% | 25,269 |
| Aug 18, 2026 | 193.70 | 194.95 | 188.25 | 189.75 | 189.75 | -3.11% | 51,516 |
| Aug 17, 2026 | 202.00 | 202.00 | 192.90 | 195.85 | 195.85 | -1.29% | 13,294 |
| Aug 14, 2026 | 206.65 | 206.65 | 194.80 | 198.40 | 198.40 | -2.91% | 42,312 |
| Aug 13, 2026 | 202.60 | 206.50 | 201.80 | 204.35 | 204.35 | 0.12% | 23,441 |
| Aug 12, 2026 | 214.05 | 214.95 | 200.10 | 204.10 | 204.10 | -3.68% | 57,618 |
| Aug 11, 2026 | 208.65 | 223.80 | 208.65 | 211.90 | 211.90 | 2.32% | 142,058 |
| Aug 10, 2026 | 204.95 | 212.95 | 203.50 | 207.10 | 207.10 | 1.17% | 27,375 |
| Aug 7, 2026 | 215.05 | 215.05 | 200.75 | 204.70 | 204.70 | -4.99% | 33,240 |
| Aug 6, 2026 | 208.75 | 216.30 | 208.75 | 215.45 | 215.45 | 2.62% | 40,693 |
| Aug 5, 2026 | 208.20 | 211.00 | 202.40 | 209.95 | 209.95 | 0.43% | 37,768 |
| Aug 4, 2026 | 212.50 | 214.80 | 205.00 | 209.05 | 209.05 | -0.83% | 22,825 |
| Aug 3, 2026 | 213.20 | 218.00 | 207.60 | 210.80 | 210.80 | 1.30% | 36,444 |
| Jul 31, 2026 | 200.85 | 211.15 | 199.40 | 208.10 | 208.10 | 4.94% | 50,969 |
| Jul 30, 2026 | 205.50 | 205.65 | 197.05 | 198.30 | 198.30 | -3.53% | 33,536 |
| Jul 29, 2026 | 210.25 | 212.95 | 204.00 | 205.55 | 205.55 | -2.24% | 39,196 |
| Jul 28, 2026 | 218.95 | 219.10 | 208.00 | 210.25 | 210.25 | -4.82% | 63,563 |
| Jul 27, 2026 | 218.00 | 228.25 | 218.00 | 220.90 | 220.90 | 2.27% | 27,625 |
| Jul 24, 2026 | 219.60 | 219.60 | 209.15 | 216.00 | 216.00 | -2.11% | 30,367 |
| Jul 23, 2026 | 217.05 | 223.60 | 215.00 | 220.65 | 220.65 | 0.57% | 21,237 |
| Jul 22, 2026 | 226.05 | 226.85 | 216.25 | 219.40 | 219.40 | -3.81% | 30,644 |
| Jul 21, 2026 | 225.60 | 231.00 | 225.20 | 228.10 | 228.10 | 0.44% | 15,475 |
| Jul 20, 2026 | 225.35 | 232.55 | 223.55 | 227.10 | 227.10 | 0.33% | 23,121 |
| Jul 17, 2026 | 228.55 | 228.80 | 220.00 | 226.35 | 226.35 | 0.40% | 24,525 |
| Jul 16, 2026 | 227.65 | 231.95 | 223.60 | 225.45 | 225.45 | -1.18% | 33,645 |
| Jul 15, 2026 | 230.15 | 237.25 | 226.55 | 228.15 | 228.15 | -0.87% | 62,135 |
| Jul 14, 2026 | 241.70 | 241.70 | 229.30 | 230.15 | 230.15 | -2.89% | 119,236 |
| Jul 13, 2026 | 234.65 | 242.90 | 229.70 | 237.00 | 237.00 | 1.30% | 62,237 |
| Jul 10, 2026 | 232.75 | 241.75 | 230.00 | 233.95 | 233.95 | 2.16% | 75,625 |
| Jul 9, 2026 | 219.85 | 233.20 | 219.10 | 229.00 | 229.00 | 3.78% | 77,772 |
| Jul 8, 2026 | 223.00 | 231.85 | 216.85 | 220.65 | 220.65 | -2.22% | 51,039 |
| Jul 7, 2026 | 227.90 | 227.95 | 220.00 | 225.65 | 225.65 | -0.20% | 54,031 |
| Jul 6, 2026 | 237.90 | 237.90 | 223.40 | 226.10 | 226.10 | -1.82% | 86,987 |