Skip to main content
logo
Fusion Finance Limited (NSE:FUSION)
India flag India · Delayed Price · Currency is INR
176.75
+0.54 (0.31%)
At close: Jan 23, 2026

Fusion Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026176.00184.90173.61176.75176.750.31%693,253
Jan 22, 2026168.00178.00168.00176.21176.215.43%675,964
Jan 21, 2026162.00170.80159.83167.14167.142.02%607,125
Jan 20, 2026171.80172.29162.20163.83163.83-4.27%551,719
Jan 19, 2026170.00172.38168.50171.14171.14-1.13%181,469
Jan 16, 2026166.90178.88165.93173.09173.093.60%332,209
Jan 14, 2026164.00172.11164.00167.07167.071.17%435,371
Jan 13, 2026165.00169.01163.91165.13165.13-0.09%662,151
Jan 12, 2026164.00166.50163.03165.28165.28-0.02%548,383
Jan 9, 2026165.00172.40164.96165.32165.32-0.73%240,945
Jan 8, 2026175.36175.90165.11166.54166.54-5.54%487,190
Jan 7, 2026176.50180.00174.50176.31176.310.20%510,830
Jan 6, 2026171.00182.00167.32175.96175.963.55%1,839,460
Jan 5, 2026164.40172.56164.39169.93169.934.93%503,374
Jan 2, 2026159.53163.88158.67161.95161.951.52%100,189
Jan 1, 2026156.99159.90155.96159.53159.531.96%121,631
Dec 31, 2025154.30159.00153.88156.46156.461.75%200,701
Dec 30, 2025158.25159.65148.71153.77153.77-3.55%361,908
Dec 29, 2025160.00162.42156.72159.43159.43-0.98%157,779
Dec 26, 2025161.15163.22160.50161.00161.00-0.65%49,171
Dec 24, 2025162.50169.28160.50162.06162.06-0.12%208,898
Dec 23, 2025160.00163.10159.94162.25162.251.10%120,039
Dec 22, 2025160.01165.99158.01160.49160.49-0.01%153,419
Dec 19, 2025150.99162.15149.51160.51160.517.12%302,666
Dec 18, 2025152.02152.07148.50149.84149.84-1.43%128,973
Dec 17, 2025157.00158.00150.74152.02152.02-2.51%172,155
Dec 16, 2025157.55158.45154.60155.94155.94-1.88%155,110
Dec 15, 2025159.89160.37156.66158.92158.920.20%131,462
Dec 12, 2025159.01161.60156.79158.61158.610.56%237,521
Dec 11, 2025159.90159.90156.40157.73157.73-0.07%108,144
Dec 10, 2025162.00163.50156.62157.84157.84-2.31%114,231
Dec 9, 2025160.00162.90157.05161.58161.580.52%156,633
Dec 8, 2025170.05170.47160.01160.75160.75-5.62%269,254
Dec 5, 2025170.05171.90167.00170.33170.330.08%166,295
Dec 4, 2025169.00171.90167.81170.20170.200.09%130,210
Dec 3, 2025168.42170.52166.63170.04170.040.96%158,752
Dec 2, 2025168.05169.49164.95168.42168.42-0.15%138,449
Dec 1, 2025168.30169.87167.21168.68168.680.23%90,920
Nov 28, 2025173.03173.03167.55168.30168.30-2.73%240,094
Nov 27, 2025176.50177.62171.64173.03173.03-2.35%159,179
Nov 26, 2025167.00178.60166.31177.19177.196.78%597,458
Nov 25, 2025166.25168.38164.90165.94165.94-0.19%154,497
Nov 24, 2025166.95170.61165.00166.25166.25-0.22%651,326
Nov 21, 2025168.05169.17165.50166.61166.61-1.72%169,976
Nov 20, 2025169.05174.50167.51169.52169.520.51%380,208
Nov 19, 2025171.10171.11167.63168.66168.66-0.93%141,610
Nov 18, 2025171.00172.50168.81170.25170.25-1.15%159,693
Nov 17, 2025162.00172.99162.00172.23172.230.75%218,902
Nov 14, 2025168.77174.00168.42170.94170.941.29%196,108
Nov 13, 2025167.80170.00165.61168.77168.772.08%259,123