Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 167.19
+5.02 (3.10%)
Aug 22, 2025, 3:30 PM IST
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 162.09 | 170.01 | 162.09 | 167.19 | 167.19 | 3.10% | 672,120 |
| Aug 21, 2025 | 160.96 | 166.30 | 159.07 | 162.17 | 162.17 | 0.75% | 386,358 |
| Aug 20, 2025 | 156.52 | 163.94 | 156.52 | 160.96 | 160.96 | 2.83% | 455,603 |
| Aug 19, 2025 | 154.50 | 160.20 | 153.82 | 156.53 | 156.53 | 0.65% | 360,884 |
| Aug 18, 2025 | 150.00 | 158.03 | 149.95 | 155.52 | 155.52 | 5.43% | 650,010 |
| Aug 14, 2025 | 151.50 | 153.37 | 146.56 | 147.51 | 147.51 | -2.75% | 276,526 |
| Aug 13, 2025 | 152.00 | 154.35 | 150.50 | 151.68 | 151.68 | -0.55% | 149,260 |
| Aug 12, 2025 | 156.00 | 159.80 | 151.00 | 152.52 | 152.52 | -1.01% | 293,627 |
| Aug 11, 2025 | 147.48 | 155.54 | 146.67 | 154.08 | 154.08 | 4.48% | 611,191 |
| Aug 8, 2025 | 153.00 | 155.00 | 146.50 | 147.48 | 147.48 | -3.67% | 352,399 |
| Aug 7, 2025 | 153.14 | 155.00 | 144.21 | 153.10 | 153.10 | -0.03% | 553,194 |
| Aug 6, 2025 | 158.43 | 158.43 | 150.50 | 153.14 | 153.14 | -3.34% | 377,154 |
| Aug 5, 2025 | 160.80 | 161.28 | 157.21 | 158.43 | 158.43 | -1.20% | 182,382 |
| Aug 4, 2025 | 161.00 | 161.12 | 157.01 | 160.35 | 160.35 | 0.94% | 208,512 |
| Aug 1, 2025 | 162.97 | 164.66 | 157.60 | 158.85 | 158.85 | -2.52% | 379,917 |
| Jul 31, 2025 | 165.00 | 167.02 | 161.99 | 162.96 | 162.96 | -1.85% | 219,178 |
| Jul 30, 2025 | 167.65 | 170.24 | 163.32 | 166.03 | 166.03 | 0.02% | 275,722 |
| Jul 29, 2025 | 166.70 | 169.60 | 162.21 | 166.00 | 166.00 | -0.43% | 451,599 |
| Jul 28, 2025 | 171.99 | 172.42 | 165.30 | 166.72 | 166.72 | -1.98% | 261,399 |
| Jul 25, 2025 | 178.30 | 178.95 | 169.26 | 170.08 | 170.08 | -4.14% | 394,047 |
| Jul 24, 2025 | 181.90 | 182.77 | 176.53 | 177.43 | 177.43 | -1.66% | 267,739 |
| Jul 23, 2025 | 183.61 | 184.55 | 177.99 | 180.43 | 180.43 | -1.25% | 390,902 |
| Jul 22, 2025 | 188.53 | 189.22 | 182.11 | 182.71 | 182.71 | -2.61% | 313,422 |
| Jul 21, 2025 | 191.10 | 191.14 | 185.53 | 187.60 | 187.60 | -1.85% | 240,419 |
| Jul 18, 2025 | 192.25 | 193.04 | 187.63 | 191.14 | 191.14 | -1.09% | 260,050 |
| Jul 17, 2025 | 194.30 | 196.73 | 191.51 | 193.24 | 193.24 | -0.47% | 317,220 |
| Jul 16, 2025 | 194.70 | 196.50 | 192.20 | 194.15 | 194.15 | - | 267,195 |
| Jul 15, 2025 | 187.40 | 195.72 | 187.00 | 194.15 | 194.15 | 4.67% | 826,470 |
| Jul 14, 2025 | 188.81 | 188.82 | 184.50 | 185.48 | 185.48 | -1.76% | 312,117 |
| Jul 11, 2025 | 193.00 | 193.19 | 188.02 | 188.81 | 188.81 | -1.75% | 224,897 |
| Jul 10, 2025 | 188.81 | 192.70 | 187.61 | 192.18 | 192.18 | 2.66% | 529,629 |
| Jul 9, 2025 | 187.20 | 189.15 | 185.77 | 187.20 | 187.20 | 0.43% | 359,016 |
| Jul 8, 2025 | 190.00 | 193.30 | 183.61 | 186.39 | 186.39 | -1.49% | 727,054 |
| Jul 7, 2025 | 195.65 | 196.00 | 188.00 | 189.20 | 189.20 | -2.81% | 524,850 |
| Jul 4, 2025 | 190.06 | 196.59 | 187.92 | 194.68 | 194.68 | 3.21% | 1,596,487 |
| Jul 3, 2025 | 195.29 | 195.50 | 187.40 | 188.62 | 188.62 | -2.75% | 762,852 |
| Jul 2, 2025 | 199.05 | 199.44 | 192.48 | 193.95 | 193.95 | -2.79% | 823,573 |
| Jul 1, 2025 | 199.00 | 202.12 | 196.60 | 199.51 | 199.51 | 0.48% | 631,171 |
| Jun 30, 2025 | 204.78 | 207.01 | 196.75 | 198.55 | 198.55 | -3.52% | 954,948 |
| Jun 27, 2025 | 207.05 | 211.33 | 204.10 | 205.80 | 205.80 | 0.32% | 1,551,946 |
| Jun 26, 2025 | 209.60 | 211.60 | 203.30 | 205.14 | 205.14 | -2.13% | 902,876 |
| Jun 25, 2025 | 206.10 | 211.80 | 203.24 | 209.60 | 209.60 | 2.46% | 2,830,451 |
| Jun 24, 2025 | 194.30 | 207.01 | 194.22 | 204.57 | 204.57 | 6.13% | 2,607,745 |
| Jun 23, 2025 | 187.70 | 197.55 | 187.06 | 192.76 | 192.76 | 2.15% | 1,081,981 |
| Jun 20, 2025 | 186.30 | 194.45 | 186.30 | 188.70 | 188.70 | -0.02% | 1,536,718 |
| Jun 19, 2025 | 196.99 | 196.99 | 186.50 | 188.73 | 188.73 | -4.35% | 1,238,734 |
| Jun 18, 2025 | 193.02 | 200.16 | 189.20 | 197.32 | 197.32 | 2.07% | 1,138,056 |
| Jun 17, 2025 | 199.00 | 202.70 | 192.14 | 193.31 | 193.31 | -1.88% | 1,238,011 |
| Jun 16, 2025 | 193.67 | 198.70 | 189.30 | 197.01 | 197.01 | 1.72% | 1,496,019 |
| Jun 13, 2025 | 190.00 | 201.70 | 189.97 | 193.67 | 193.67 | -1.05% | 1,755,653 |