Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 171.50
-3.58 (-2.04%)
Oct 1, 2026, 3:30 PM IST
Fusion Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 175.10 | 175.67 | 168.50 | 171.36 | 171.36 | -2.12% | 510,574 |
| Sep 30, 2026 | 175.05 | 178.20 | 172.87 | 175.08 | 175.08 | 1.03% | 555,656 |
| Sep 29, 2026 | 170.71 | 176.58 | 168.35 | 173.30 | 173.30 | 0.80% | 1,397,767 |
| Sep 28, 2026 | 175.65 | 177.74 | 171.09 | 171.93 | 171.93 | -2.94% | 260,948 |
| Sep 25, 2026 | 177.78 | 181.90 | 173.01 | 177.14 | 177.14 | 0.19% | 397,315 |
| Sep 24, 2026 | 184.00 | 184.00 | 176.01 | 176.80 | 176.80 | -4.02% | 456,966 |
| Sep 23, 2026 | 184.60 | 186.90 | 183.03 | 184.20 | 184.20 | 0.33% | 157,826 |
| Sep 22, 2026 | 185.40 | 187.25 | 181.98 | 183.60 | 183.60 | -0.58% | 233,787 |
| Sep 21, 2026 | 185.05 | 187.90 | 182.73 | 184.67 | 184.67 | -0.24% | 213,462 |
| Sep 18, 2026 | 184.02 | 186.02 | 181.82 | 185.12 | 185.12 | 0.36% | 511,372 |
| Sep 17, 2026 | 182.73 | 188.90 | 180.09 | 184.45 | 184.45 | 0.94% | 520,634 |
| Sep 16, 2026 | 186.68 | 188.97 | 182.13 | 182.73 | 182.73 | -2.90% | 528,710 |
| Sep 15, 2026 | 189.90 | 193.68 | 187.45 | 188.18 | 188.18 | -0.81% | 495,689 |
| Sep 11, 2026 | 189.15 | 193.45 | 184.42 | 189.72 | 189.72 | -0.50% | 1,012,761 |
| Sep 10, 2026 | 195.65 | 196.68 | 189.98 | 190.68 | 190.68 | -2.18% | 702,387 |
| Sep 9, 2026 | 201.00 | 201.00 | 194.00 | 194.93 | 194.93 | -3.53% | 787,463 |
| Sep 8, 2026 | 200.52 | 203.33 | 197.82 | 202.06 | 202.06 | 0.77% | 508,211 |
| Sep 7, 2026 | 202.90 | 206.50 | 198.15 | 200.52 | 200.52 | -1.31% | 888,653 |
| Sep 4, 2026 | 199.73 | 207.00 | 199.21 | 203.19 | 203.19 | 1.73% | 1,385,863 |
| Sep 3, 2026 | 193.50 | 201.00 | 193.50 | 199.73 | 199.73 | 3.26% | 551,845 |
| Sep 2, 2026 | 194.65 | 196.11 | 191.13 | 193.42 | 193.42 | -0.63% | 206,791 |
| Sep 1, 2026 | 201.57 | 201.57 | 194.10 | 194.65 | 194.65 | -2.83% | 298,034 |
| Aug 31, 2026 | 197.48 | 202.80 | 194.41 | 200.32 | 200.32 | 0.54% | 371,492 |
| Aug 28, 2026 | 196.79 | 200.50 | 194.30 | 199.24 | 199.24 | 1.63% | 333,505 |
| Aug 27, 2026 | 204.00 | 205.89 | 195.40 | 196.05 | 196.05 | -4.48% | 402,570 |
| Aug 26, 2026 | 200.60 | 206.84 | 200.60 | 205.24 | 205.24 | 2.59% | 482,148 |
| Aug 25, 2026 | 203.00 | 205.00 | 198.17 | 200.05 | 200.05 | -1.15% | 277,753 |
| Aug 24, 2026 | 200.00 | 208.20 | 200.00 | 202.38 | 202.38 | 1.13% | 837,244 |
| Aug 21, 2026 | 204.69 | 205.00 | 198.55 | 200.12 | 200.12 | -1.57% | 446,086 |
| Aug 20, 2026 | 195.00 | 206.49 | 193.24 | 203.32 | 203.32 | 5.85% | 864,777 |
| Aug 19, 2026 | 193.89 | 196.00 | 189.21 | 192.08 | 192.08 | 1.16% | 614,493 |
| Aug 18, 2026 | 195.38 | 196.01 | 188.13 | 189.87 | 189.87 | -2.92% | 834,013 |
| Aug 17, 2026 | 199.00 | 199.24 | 193.00 | 195.58 | 195.58 | -1.50% | 486,700 |
| Aug 14, 2026 | 205.25 | 206.56 | 194.50 | 198.55 | 198.55 | -2.96% | 1,055,366 |
| Aug 13, 2026 | 204.10 | 206.70 | 202.10 | 204.60 | 204.60 | 0.40% | 531,524 |
| Aug 12, 2026 | 213.17 | 215.53 | 200.10 | 203.78 | 203.78 | -3.93% | 1,242,445 |
| Aug 11, 2026 | 210.35 | 223.40 | 210.10 | 212.11 | 212.11 | 2.89% | 4,377,435 |
| Aug 10, 2026 | 204.61 | 214.00 | 202.21 | 206.16 | 206.16 | 0.57% | 676,360 |
| Aug 7, 2026 | 214.05 | 214.99 | 200.40 | 204.99 | 204.99 | -4.65% | 829,952 |
| Aug 6, 2026 | 211.00 | 218.00 | 210.76 | 214.99 | 214.99 | 2.51% | 1,077,905 |
| Aug 5, 2026 | 208.60 | 211.00 | 202.00 | 209.72 | 209.72 | 0.38% | 667,327 |
| Aug 4, 2026 | 211.80 | 215.00 | 205.00 | 208.93 | 208.93 | -0.88% | 725,198 |
| Aug 3, 2026 | 208.86 | 218.09 | 207.50 | 210.78 | 210.78 | 1.42% | 505,834 |
| Jul 31, 2026 | 199.00 | 211.51 | 198.61 | 207.83 | 207.83 | 4.66% | 744,521 |
| Jul 30, 2026 | 205.50 | 205.88 | 197.21 | 198.58 | 198.58 | -3.41% | 516,297 |
| Jul 29, 2026 | 210.50 | 212.39 | 204.50 | 205.60 | 205.60 | -2.19% | 460,813 |
| Jul 28, 2026 | 220.70 | 220.70 | 207.10 | 210.21 | 210.21 | -4.75% | 661,791 |
| Jul 27, 2026 | 218.00 | 228.50 | 218.00 | 220.70 | 220.70 | 1.95% | 554,472 |
| Jul 24, 2026 | 217.00 | 221.25 | 208.65 | 216.48 | 216.48 | -2.16% | 481,999 |
| Jul 23, 2026 | 218.00 | 224.36 | 214.61 | 221.27 | 221.27 | 0.66% | 577,390 |