Fusion Finance Limited (BOM:543652)
India · Delayed Price · Currency is INR 169.15
+1.80 (1.08%)
At close: Oct 6, 2026
BOM:543652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 168.15 | 172.70 | 168.10 | 169.15 | 169.15 | 1.08% | 9,033 |
| Oct 5, 2026 | 171.60 | 176.95 | 167.10 | 167.35 | 167.35 | -2.48% | 20,962 |
| Oct 1, 2026 | 175.10 | 175.30 | 168.65 | 171.60 | 171.60 | -1.83% | 27,531 |
| Sep 30, 2026 | 173.35 | 177.10 | 173.00 | 174.80 | 174.80 | 0.81% | 44,583 |
| Sep 29, 2026 | 170.35 | 176.30 | 167.80 | 173.40 | 173.40 | 0.73% | 1,607,028 |
| Sep 28, 2026 | 175.10 | 175.50 | 170.80 | 172.15 | 172.15 | -2.99% | 27,060 |
| Sep 25, 2026 | 177.40 | 179.00 | 173.50 | 177.45 | 177.45 | 0.23% | 23,040 |
| Sep 24, 2026 | 181.50 | 181.50 | 176.15 | 177.05 | 177.05 | -3.99% | 33,715 |
| Sep 23, 2026 | 183.65 | 186.45 | 183.65 | 184.40 | 184.40 | 0.71% | 8,631 |
| Sep 22, 2026 | 185.75 | 186.90 | 182.00 | 183.10 | 183.10 | -0.79% | 13,137 |
| Sep 21, 2026 | 185.50 | 187.50 | 182.90 | 184.55 | 184.55 | -0.43% | 17,483 |
| Sep 18, 2026 | 184.50 | 186.00 | 181.40 | 185.35 | 185.35 | 0.46% | 32,609 |
| Sep 17, 2026 | 182.50 | 188.35 | 180.50 | 184.50 | 184.50 | 0.85% | 128,188 |
| Sep 16, 2026 | 190.25 | 190.25 | 182.35 | 182.95 | 182.95 | -2.71% | 23,319 |
| Sep 15, 2026 | 191.70 | 192.95 | 187.50 | 188.05 | 188.05 | -0.63% | 13,488 |
| 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 |