Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 166.38
-11.73 (-6.59%)
Mar 9, 2026, 3:29 PM IST
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.05 | 175.11 | 164.20 | 166.38 | 166.38 | -6.59% | 707,343 |
| Mar 6, 2026 | 180.55 | 183.24 | 177.10 | 178.11 | 178.11 | -1.38% | 217,990 |
| Mar 5, 2026 | 179.11 | 183.90 | 176.03 | 180.60 | 180.60 | 2.04% | 269,220 |
| Mar 4, 2026 | 178.05 | 184.00 | 175.05 | 176.99 | 176.99 | -2.84% | 389,359 |
| Mar 2, 2026 | 184.99 | 187.32 | 176.01 | 182.17 | 182.17 | -3.23% | 539,072 |
| Feb 27, 2026 | 195.00 | 195.00 | 179.50 | 188.26 | 188.26 | -7.76% | 2,475,527 |
| Feb 26, 2026 | 190.00 | 205.90 | 189.98 | 204.09 | 204.09 | 6.82% | 2,170,239 |
| Feb 25, 2026 | 188.00 | 191.90 | 184.99 | 191.06 | 191.06 | 2.29% | 345,295 |
| Feb 24, 2026 | 183.60 | 187.50 | 181.00 | 186.79 | 186.79 | 1.70% | 263,663 |
| Feb 23, 2026 | 183.93 | 185.25 | 178.00 | 183.67 | 183.67 | 0.39% | 298,607 |
| Feb 20, 2026 | 187.05 | 187.34 | 181.57 | 182.95 | 182.95 | -2.59% | 216,525 |
| Feb 19, 2026 | 188.59 | 191.70 | 186.10 | 187.81 | 187.81 | -1.01% | 250,886 |
| Feb 18, 2026 | 187.88 | 191.00 | 187.51 | 189.73 | 189.73 | 0.98% | 108,661 |
| Feb 17, 2026 | 187.05 | 190.11 | 186.20 | 187.88 | 187.88 | 0.56% | 434,392 |
| Feb 16, 2026 | 188.00 | 188.17 | 183.42 | 186.83 | 186.83 | -0.83% | 245,232 |
| Feb 13, 2026 | 189.86 | 189.86 | 184.54 | 188.39 | 188.39 | -0.77% | 289,854 |
| Feb 12, 2026 | 193.95 | 194.00 | 188.25 | 189.86 | 189.86 | -1.62% | 434,331 |
| Feb 11, 2026 | 192.70 | 200.09 | 192.45 | 192.99 | 192.99 | 0.66% | 694,247 |
| Feb 10, 2026 | 187.09 | 194.04 | 186.00 | 191.73 | 191.73 | 3.39% | 439,649 |
| Feb 9, 2026 | 194.00 | 194.87 | 182.62 | 185.45 | 185.45 | -2.40% | 724,886 |
| Feb 6, 2026 | 189.00 | 193.85 | 187.46 | 190.01 | 190.01 | 1.09% | 584,569 |
| Feb 5, 2026 | 187.00 | 189.44 | 184.00 | 187.97 | 187.97 | 0.11% | 192,987 |
| Feb 4, 2026 | 181.05 | 190.30 | 180.65 | 187.76 | 187.76 | 2.76% | 607,858 |
| Feb 3, 2026 | 185.00 | 185.00 | 178.79 | 182.72 | 182.72 | 1.65% | 298,058 |
| Feb 2, 2026 | 176.00 | 181.85 | 175.00 | 179.76 | 179.76 | 0.44% | 320,834 |
| Feb 1, 2026 | 183.30 | 184.75 | 178.00 | 178.97 | 178.97 | -2.40% | 261,290 |
| Jan 30, 2026 | 187.60 | 188.32 | 182.30 | 183.37 | 183.37 | -2.10% | 808,678 |
| Jan 29, 2026 | 183.45 | 187.88 | 180.50 | 187.30 | 187.30 | 1.07% | 373,725 |
| Jan 28, 2026 | 176.72 | 186.50 | 176.72 | 185.32 | 185.32 | 3.82% | 463,377 |
| Jan 27, 2026 | 175.20 | 180.00 | 172.11 | 178.50 | 178.50 | 0.99% | 433,573 |
| Jan 23, 2026 | 176.00 | 184.90 | 173.61 | 176.75 | 176.75 | 0.31% | 693,253 |
| Jan 22, 2026 | 168.00 | 178.00 | 168.00 | 176.21 | 176.21 | 5.43% | 675,964 |
| Jan 21, 2026 | 162.00 | 170.80 | 159.83 | 167.14 | 167.14 | 2.02% | 607,125 |
| Jan 20, 2026 | 171.80 | 172.29 | 162.20 | 163.83 | 163.83 | -4.27% | 551,719 |
| Jan 19, 2026 | 170.00 | 172.38 | 168.50 | 171.14 | 171.14 | -1.13% | 181,469 |
| Jan 16, 2026 | 166.90 | 178.88 | 165.93 | 173.09 | 173.09 | 3.60% | 332,209 |
| Jan 14, 2026 | 164.00 | 172.11 | 164.00 | 167.07 | 167.07 | 1.17% | 435,371 |
| Jan 13, 2026 | 165.00 | 169.01 | 163.91 | 165.13 | 165.13 | -0.09% | 662,151 |
| Jan 12, 2026 | 164.00 | 166.50 | 163.03 | 165.28 | 165.28 | -0.02% | 548,383 |
| Jan 9, 2026 | 165.00 | 172.40 | 164.96 | 165.32 | 165.32 | -0.73% | 240,945 |
| Jan 8, 2026 | 175.36 | 175.90 | 165.11 | 166.54 | 166.54 | -5.54% | 487,190 |
| Jan 7, 2026 | 176.50 | 180.00 | 174.50 | 176.31 | 176.31 | 0.20% | 510,830 |
| Jan 6, 2026 | 171.00 | 182.00 | 167.32 | 175.96 | 175.96 | 3.55% | 1,839,460 |
| Jan 5, 2026 | 164.40 | 172.56 | 164.39 | 169.93 | 169.93 | 4.93% | 503,374 |
| Jan 2, 2026 | 159.53 | 163.88 | 158.67 | 161.95 | 161.95 | 1.52% | 100,189 |
| Jan 1, 2026 | 156.99 | 159.90 | 155.96 | 159.53 | 159.53 | 1.96% | 121,631 |
| Dec 31, 2025 | 154.30 | 159.00 | 153.88 | 156.46 | 156.46 | 1.75% | 200,701 |
| Dec 30, 2025 | 158.25 | 159.65 | 148.71 | 153.77 | 153.77 | -3.55% | 361,908 |
| Dec 29, 2025 | 160.00 | 162.42 | 156.72 | 159.43 | 159.43 | -0.98% | 157,779 |
| Dec 26, 2025 | 161.15 | 163.22 | 160.50 | 161.00 | 161.00 | -0.65% | 49,171 |