Fusion Finance Limited (NSE:FUSION)
India flag India · Delayed Price · Currency is INR
158.85
-4.11 (-2.52%)
Aug 1, 2025, 3:29 PM IST

Fusion Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025162.97164.66157.60158.85158.85-2.52%379,899
Jul 31, 2025165.00167.02161.99162.96162.96-1.85%219,178
Jul 30, 2025167.65170.24163.32166.03166.030.02%275,722
Jul 29, 2025166.70169.60162.21166.00166.00-0.43%451,599
Jul 28, 2025171.99172.42165.30166.72166.72-1.98%261,399
Jul 25, 2025178.30178.95169.26170.08170.08-4.14%394,047
Jul 24, 2025181.90182.77176.53177.43177.43-1.66%267,739
Jul 23, 2025183.61184.55177.99180.43180.43-1.25%390,902
Jul 22, 2025188.53189.22182.11182.71182.71-2.61%313,422
Jul 21, 2025191.10191.14185.53187.60187.60-1.85%240,419
Jul 18, 2025192.25193.04187.63191.14191.14-1.09%260,050
Jul 17, 2025194.30196.73191.51193.24193.24-0.47%317,220
Jul 16, 2025194.70196.50192.20194.15194.15-267,195
Jul 15, 2025187.40195.72187.00194.15194.154.67%826,470
Jul 14, 2025188.81188.82184.50185.48185.48-1.76%312,117
Jul 11, 2025193.00193.19188.02188.81188.81-1.75%224,897
Jul 10, 2025188.81192.70187.61192.18192.182.66%529,629
Jul 9, 2025187.20189.15185.77187.20187.200.43%359,016
Jul 8, 2025190.00193.30183.61186.39186.39-1.49%727,054
Jul 7, 2025195.65196.00188.00189.20189.20-2.81%524,850
Jul 4, 2025190.06196.59187.92194.68194.683.21%1,596,487
Jul 3, 2025195.29195.50187.40188.62188.62-2.75%762,852
Jul 2, 2025199.05199.44192.48193.95193.95-2.79%823,573
Jul 1, 2025199.00202.12196.60199.51199.510.48%631,171
Jun 30, 2025204.78207.01196.75198.55198.55-3.52%954,948
Jun 27, 2025207.05211.33204.10205.80205.800.32%1,551,946
Jun 26, 2025209.60211.60203.30205.14205.14-2.13%902,876
Jun 25, 2025206.10211.80203.24209.60209.602.46%2,830,451
Jun 24, 2025194.30207.01194.22204.57204.576.13%2,607,745
Jun 23, 2025187.70197.55187.06192.76192.762.15%1,081,981
Jun 20, 2025186.30194.45186.30188.70188.70-0.02%1,536,718
Jun 19, 2025196.99196.99186.50188.73188.73-4.35%1,238,734
Jun 18, 2025193.02200.16189.20197.32197.322.07%1,138,056
Jun 17, 2025199.00202.70192.14193.31193.31-1.88%1,238,011
Jun 16, 2025193.67198.70189.30197.01197.011.72%1,496,019
Jun 13, 2025190.00201.70189.97193.67193.67-1.05%1,755,653
Jun 12, 2025192.00203.00189.29195.73195.733.56%4,606,797
Jun 11, 2025186.80195.70184.44189.00189.001.25%4,274,542
Jun 10, 2025184.00187.75181.80186.66186.662.38%972,630
Jun 9, 2025177.05184.30176.05182.32182.326.01%1,642,501
Jun 6, 2025170.00176.90166.73171.98171.980.85%1,342,645
Jun 5, 2025164.97172.00163.30170.53170.533.37%620,419
Jun 4, 2025169.88169.88163.81164.97164.97-2.20%412,287
Jun 3, 2025171.99173.60168.20168.68168.68-1.90%219,795
Jun 2, 2025170.09173.40167.00171.95171.951.09%363,687
May 30, 2025173.48174.50169.22170.09170.09-1.66%779,408
May 29, 2025180.00181.20172.41172.96172.96-3.33%720,092
May 28, 2025173.05188.15173.05178.91178.914.01%2,707,280
May 27, 2025172.00175.05170.45172.01172.01-0.09%780,829
May 26, 2025173.10179.51170.71172.17172.17-2.25%2,519,867