Fusion Klassroom Edutech Limited (BOM:544856)
India · Delayed Price · Currency is INR 165.15
+0.15 (0.09%)
At close: Oct 5, 2026
Fusion Klassroom Edutech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | 0.09% | 2,400 |
| Oct 1, 2026 | 170.15 | 171.00 | 165.00 | 165.00 | 165.00 | -3.28% | 5,600 |
| Sep 30, 2026 | 178.50 | 178.50 | 169.55 | 170.60 | 170.60 | 1.55% | 6,400 |
| Sep 29, 2026 | 164.00 | 168.00 | 159.20 | 168.00 | 168.00 | 2.28% | 12,800 |
| Sep 28, 2026 | 166.00 | 168.25 | 164.25 | 164.25 | 164.25 | -1.38% | 4,800 |
| Sep 25, 2026 | 175.00 | 175.00 | 166.25 | 166.55 | 166.55 | -5.64% | 12,800 |
| Sep 24, 2026 | 168.00 | 182.00 | 165.00 | 176.50 | 176.50 | 3.64% | 30,400 |
| Sep 23, 2026 | 167.20 | 175.00 | 167.20 | 170.30 | 170.30 | -2.07% | 9,600 |
| Sep 22, 2026 | 175.00 | 175.00 | 171.00 | 173.90 | 173.90 | 1.49% | 5,600 |
| Sep 21, 2026 | 174.00 | 175.50 | 171.00 | 171.35 | 171.35 | 0.79% | 8,800 |
| Sep 18, 2026 | 168.60 | 170.00 | 166.75 | 170.00 | 170.00 | - | 8,000 |
| Sep 17, 2026 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | -0.64% | 4,000 |
| Sep 16, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.65% | 800 |
| Sep 15, 2026 | 175.15 | 175.15 | 170.00 | 170.00 | 170.00 | -2.91% | 12,000 |
| Sep 11, 2026 | 183.95 | 185.00 | 173.85 | 175.10 | 175.10 | -5.35% | 8,800 |
| Sep 10, 2026 | 185.25 | 185.25 | 177.05 | 185.00 | 185.00 | -0.13% | 6,400 |
| Sep 9, 2026 | 193.00 | 207.50 | 185.25 | 185.25 | 185.25 | -2.50% | 17,600 |
| Sep 8, 2026 | 186.00 | 196.00 | 186.00 | 190.00 | 190.00 | 3.26% | 12,800 |
| Sep 7, 2026 | 180.50 | 184.00 | 180.50 | 184.00 | 184.00 | -0.27% | 1,600 |
| Sep 4, 2026 | 184.95 | 187.90 | 184.50 | 184.50 | 184.50 | 1.93% | 7,200 |
| Sep 3, 2026 | 181.05 | 181.05 | 181.00 | 181.00 | 181.00 | 1.97% | 4,800 |
| Sep 2, 2026 | 175.00 | 179.95 | 171.55 | 177.50 | 177.50 | -1.39% | 4,800 |
| Sep 1, 2026 | 180.00 | 183.00 | 169.95 | 180.00 | 180.00 | 0.47% | 9,600 |
| Aug 31, 2026 | 222.40 | 222.40 | 174.40 | 179.15 | 179.15 | -17.82% | 37,600 |
| Aug 28, 2026 | 221.00 | 224.00 | 214.10 | 218.00 | 218.00 | 0.32% | 17,600 |
| Aug 27, 2026 | 213.90 | 219.00 | 211.00 | 217.30 | 217.30 | 3.65% | 18,400 |
| Aug 26, 2026 | 201.00 | 210.00 | 200.00 | 209.65 | 209.65 | 4.96% | 24,000 |
| Aug 25, 2026 | 198.00 | 201.00 | 195.05 | 199.75 | 199.75 | 4.17% | 12,000 |
| Aug 24, 2026 | 188.00 | 194.00 | 182.00 | 191.75 | 191.75 | 6.29% | 13,600 |
| Aug 21, 2026 | 180.00 | 185.00 | 175.00 | 180.40 | 180.40 | 3.68% | 28,000 |
| Aug 20, 2026 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 2.35% | 12,800 |
| Aug 19, 2026 | 173.00 | 173.00 | 166.50 | 170.00 | 170.00 | 1.74% | 8,800 |
| Aug 18, 2026 | 167.00 | 169.95 | 162.00 | 167.10 | 167.10 | 0.12% | 16,800 |
| Aug 17, 2026 | 164.65 | 171.00 | 164.65 | 166.90 | 166.90 | 2.39% | 11,200 |
| Aug 14, 2026 | 164.00 | 164.00 | 158.55 | 163.00 | 163.00 | -2.22% | 12,000 |
| Aug 13, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.25% | 8,800 |
| Aug 12, 2026 | 173.85 | 176.45 | 164.65 | 164.65 | 164.65 | -2.20% | 40,800 |
| Aug 11, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 4.99% | 150,400 |
| Aug 10, 2026 | 158.45 | 172.00 | 158.45 | 160.35 | 160.35 | -3.84% | 248,000 |