Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 218.00
-3.46 (-1.56%)
May 8, 2026, 3:29 PM IST
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 219.60 | 219.97 | 206.26 | 216.55 | 216.55 | -2.22% | 600,295 |
| May 7, 2026 | 220.00 | 224.77 | 215.23 | 221.46 | 221.46 | 1.18% | 1,083,350 |
| May 6, 2026 | 203.00 | 220.00 | 203.00 | 218.88 | 218.88 | 9.13% | 2,394,745 |
| May 5, 2026 | 189.20 | 203.89 | 188.91 | 200.57 | 200.57 | 6.52% | 1,141,572 |
| May 4, 2026 | 192.11 | 195.66 | 187.48 | 188.30 | 188.30 | -1.45% | 746,728 |
| Apr 30, 2026 | 189.70 | 192.06 | 182.51 | 191.07 | 191.07 | 0.98% | 330,349 |
| Apr 29, 2026 | 180.05 | 196.00 | 180.05 | 189.22 | 189.22 | 4.61% | 1,304,596 |
| Apr 28, 2026 | 177.85 | 181.95 | 176.94 | 180.88 | 180.88 | 0.68% | 163,139 |
| Apr 27, 2026 | 177.14 | 184.50 | 177.14 | 179.65 | 179.65 | 1.58% | 392,607 |
| Apr 24, 2026 | 182.10 | 183.00 | 176.10 | 176.85 | 176.85 | -2.88% | 174,138 |
| Apr 23, 2026 | 182.30 | 185.13 | 180.08 | 182.10 | 182.10 | -1.64% | 341,581 |
| Apr 22, 2026 | 175.00 | 186.69 | 174.52 | 185.14 | 185.14 | 5.03% | 755,489 |
| Apr 21, 2026 | 169.70 | 178.00 | 168.99 | 176.28 | 176.28 | 3.47% | 558,771 |
| Apr 20, 2026 | 171.38 | 173.00 | 166.41 | 170.37 | 170.37 | -0.59% | 264,339 |
| Apr 17, 2026 | 164.00 | 172.58 | 164.00 | 171.38 | 171.38 | 3.32% | 341,927 |
| Apr 16, 2026 | 159.95 | 166.80 | 159.10 | 165.87 | 165.87 | 5.43% | 399,225 |
| Apr 15, 2026 | 152.95 | 158.40 | 152.95 | 157.33 | 157.33 | 3.86% | 499,851 |
| Apr 13, 2026 | 153.00 | 154.77 | 150.90 | 151.48 | 151.48 | -3.95% | 376,840 |
| Apr 10, 2026 | 157.20 | 160.35 | 156.54 | 157.71 | 157.71 | 1.32% | 183,057 |
| Apr 9, 2026 | 159.77 | 162.37 | 154.42 | 155.66 | 155.66 | -1.10% | 300,659 |
| Apr 8, 2026 | 156.00 | 161.00 | 155.00 | 157.39 | 157.39 | 4.14% | 489,589 |
| Apr 7, 2026 | 153.00 | 155.24 | 149.76 | 151.14 | 151.14 | -1.28% | 260,907 |
| Apr 6, 2026 | 147.58 | 154.40 | 144.59 | 153.10 | 153.10 | 3.74% | 294,082 |
| Apr 2, 2026 | 140.00 | 148.99 | 139.02 | 147.58 | 147.58 | 2.00% | 258,443 |
| Apr 1, 2026 | 143.00 | 149.00 | 142.00 | 144.68 | 144.68 | 4.66% | 363,023 |
| Mar 30, 2026 | 141.04 | 145.49 | 136.50 | 138.24 | 138.24 | -1.99% | 585,383 |
| Mar 27, 2026 | 148.00 | 150.90 | 140.00 | 141.05 | 141.05 | -4.90% | 877,737 |
| Mar 25, 2026 | 146.00 | 152.54 | 146.00 | 148.31 | 148.31 | 1.43% | 491,604 |
| Mar 24, 2026 | 155.36 | 155.36 | 144.50 | 146.22 | 146.22 | -3.35% | 812,086 |
| Mar 23, 2026 | 156.21 | 156.96 | 148.24 | 151.29 | 151.29 | -4.86% | 459,015 |
| Mar 20, 2026 | 161.00 | 163.60 | 157.10 | 159.01 | 159.01 | -0.21% | 228,692 |
| Mar 19, 2026 | 164.00 | 164.53 | 158.40 | 159.34 | 159.34 | -4.30% | 158,624 |
| Mar 18, 2026 | 158.25 | 168.50 | 158.25 | 166.50 | 166.50 | 5.38% | 421,788 |
| Mar 17, 2026 | 156.50 | 162.00 | 152.57 | 158.00 | 158.00 | 0.98% | 525,373 |
| Mar 16, 2026 | 159.02 | 160.00 | 152.70 | 156.46 | 156.46 | -2.07% | 410,655 |
| Mar 13, 2026 | 167.00 | 169.79 | 158.50 | 159.76 | 159.76 | -4.68% | 307,117 |
| Mar 12, 2026 | 169.25 | 169.75 | 163.68 | 167.60 | 167.60 | -1.80% | 401,562 |
| Mar 11, 2026 | 173.85 | 175.87 | 169.10 | 170.68 | 170.68 | -0.67% | 266,030 |
| Mar 10, 2026 | 168.00 | 172.79 | 166.50 | 171.83 | 171.83 | 3.28% | 293,499 |
| 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 |