Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 200.12
-3.20 (-1.57%)
Aug 21, 2026, 3:29 PM IST
Fusion Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 226.80 | 227.69 | 216.01 | 219.81 | 219.81 | -3.49% | 523,575 |
| Jul 21, 2026 | 225.45 | 230.88 | 224.97 | 227.77 | 227.77 | 0.79% | 263,641 |
| Jul 20, 2026 | 224.25 | 233.00 | 223.62 | 225.98 | 225.98 | 0.04% | 390,640 |
| Jul 17, 2026 | 226.40 | 230.40 | 219.86 | 225.89 | 225.89 | 0.17% | 454,666 |
| Jul 16, 2026 | 228.60 | 231.95 | 223.55 | 225.50 | 225.50 | -1.15% | 437,592 |
| Jul 15, 2026 | 231.50 | 237.48 | 226.10 | 228.12 | 228.12 | -0.86% | 508,782 |
| Jul 14, 2026 | 237.14 | 237.50 | 229.12 | 230.09 | 230.09 | -2.97% | 556,918 |
| Jul 13, 2026 | 231.90 | 243.00 | 229.21 | 237.14 | 237.14 | 1.32% | 1,244,458 |
| Jul 10, 2026 | 230.80 | 242.00 | 229.41 | 234.04 | 234.04 | 2.06% | 1,991,587 |
| Jul 9, 2026 | 220.29 | 233.33 | 219.18 | 229.32 | 229.32 | 4.10% | 2,169,577 |
| Jul 8, 2026 | 224.90 | 231.80 | 216.80 | 220.29 | 220.29 | -2.54% | 1,695,118 |
| Jul 7, 2026 | 226.33 | 228.85 | 220.42 | 226.02 | 226.02 | -0.08% | 615,564 |
| Jul 6, 2026 | 234.80 | 234.98 | 224.20 | 226.19 | 226.19 | -1.40% | 1,059,920 |
| Jul 3, 2026 | 218.39 | 234.30 | 216.40 | 229.40 | 229.40 | 6.10% | 3,234,298 |
| Jul 2, 2026 | 203.00 | 217.80 | 203.00 | 216.21 | 216.21 | 6.03% | 2,510,405 |
| Jul 1, 2026 | 189.00 | 211.45 | 189.00 | 203.91 | 203.91 | 7.21% | 6,229,681 |
| Jun 30, 2026 | 187.45 | 195.98 | 187.32 | 190.20 | 190.20 | 2.40% | 953,117 |
| Jun 29, 2026 | 193.00 | 195.00 | 185.11 | 185.74 | 185.74 | -3.65% | 740,006 |
| Jun 25, 2026 | 182.75 | 197.96 | 182.00 | 192.77 | 192.77 | 6.54% | 2,686,968 |
| Jun 24, 2026 | 176.50 | 183.00 | 174.00 | 180.94 | 180.94 | 2.36% | 855,734 |
| Jun 23, 2026 | 178.90 | 181.90 | 174.12 | 176.77 | 176.77 | -0.68% | 264,620 |
| Jun 22, 2026 | 181.49 | 183.78 | 177.50 | 177.98 | 177.98 | -0.71% | 699,040 |
| Jun 19, 2026 | 176.79 | 181.50 | 176.11 | 179.26 | 179.26 | 1.39% | 601,143 |
| Jun 18, 2026 | 178.58 | 180.50 | 175.58 | 176.81 | 176.81 | -0.50% | 424,789 |
| Jun 17, 2026 | 182.00 | 184.80 | 177.27 | 177.70 | 177.70 | -2.03% | 523,067 |
| Jun 16, 2026 | 178.00 | 187.09 | 178.00 | 181.38 | 181.38 | 2.16% | 1,143,528 |
| Jun 15, 2026 | 177.40 | 182.13 | 176.38 | 177.55 | 177.55 | 1.60% | 1,030,100 |
| Jun 12, 2026 | 166.01 | 175.94 | 166.01 | 174.76 | 174.76 | 7.16% | 732,824 |