Fusion Finance Limited (NSE:FUSION)
India · Delayed Price · Currency is INR 166.20
-5.03 (-2.94%)
Nov 13, 2026, 3:30 PM IST
Fusion Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.00 | 171.28 | 164.12 | 166.20 | 166.20 | -2.94% | 473,086 |
| Nov 12, 2026 | 164.30 | 173.25 | 161.00 | 171.23 | 171.23 | 5.37% | 1,161,189 |
| Nov 11, 2026 | 158.27 | 165.00 | 157.00 | 162.51 | 162.51 | 4.40% | 626,131 |
| Nov 9, 2026 | 159.71 | 161.11 | 154.58 | 155.66 | 155.66 | -1.63% | 447,746 |
| Nov 8, 2026 | 156.50 | 159.95 | 156.00 | 158.24 | 158.24 | 2.42% | 101,541 |
| Nov 6, 2026 | 157.73 | 157.73 | 149.93 | 154.50 | 154.50 | -2.59% | 946,558 |
| Nov 5, 2026 | 155.50 | 165.30 | 155.10 | 158.60 | 158.60 | 3.30% | 1,508,589 |
| Nov 4, 2026 | 148.55 | 154.70 | 146.66 | 153.54 | 153.54 | 6.50% | 1,708,954 |
| Nov 3, 2026 | 136.00 | 153.50 | 136.00 | 144.17 | 144.17 | 8.61% | 15,207,588 |
| Nov 2, 2026 | 129.24 | 135.20 | 127.00 | 132.74 | 132.74 | 2.71% | 781,605 |
| Oct 30, 2026 | 135.10 | 135.10 | 126.81 | 129.24 | 129.24 | -4.39% | 813,610 |
| Oct 29, 2026 | 136.58 | 137.30 | 133.40 | 135.18 | 135.18 | -0.01% | 877,681 |
| Oct 28, 2026 | 135.00 | 137.30 | 133.29 | 135.19 | 135.19 | -0.46% | 435,985 |
| Oct 27, 2026 | 137.26 | 142.50 | 135.19 | 135.82 | 135.82 | -0.93% | 451,708 |
| Oct 26, 2026 | 138.79 | 140.30 | 134.47 | 137.09 | 137.09 | -1.71% | 608,093 |
| Oct 23, 2026 | 140.05 | 141.46 | 131.49 | 139.48 | 139.48 | 0.04% | 1,041,303 |
| Oct 22, 2026 | 145.50 | 145.92 | 137.74 | 139.43 | 139.43 | -3.84% | 1,460,667 |
| Oct 21, 2026 | 152.50 | 155.49 | 143.99 | 145.00 | 145.00 | -3.75% | 508,710 |
| Oct 19, 2026 | 160.00 | 160.07 | 149.20 | 150.65 | 150.65 | -5.32% | 629,104 |
| Oct 16, 2026 | 162.60 | 162.66 | 158.64 | 159.12 | 159.12 | -1.96% | 418,076 |
| Oct 15, 2026 | 164.25 | 164.58 | 161.54 | 162.30 | 162.30 | -1.45% | 204,861 |
| Oct 14, 2026 | 165.00 | 166.26 | 163.14 | 164.68 | 164.68 | -0.57% | 155,937 |
| Oct 13, 2026 | 163.98 | 167.09 | 161.88 | 165.63 | 165.63 | 1.01% | 495,123 |
| Oct 12, 2026 | 162.75 | 169.15 | 162.75 | 163.98 | 163.98 | -0.03% | 419,399 |
| Oct 9, 2026 | 162.14 | 166.00 | 161.52 | 164.03 | 164.03 | 1.03% | 325,980 |
| Oct 8, 2026 | 168.11 | 168.12 | 160.85 | 162.35 | 162.35 | -3.66% | 550,556 |
| Oct 7, 2026 | 170.05 | 172.20 | 167.35 | 168.52 | 168.52 | -0.28% | 236,190 |
| Oct 6, 2026 | 168.54 | 172.91 | 167.99 | 169.00 | 169.00 | 0.82% | 263,346 |
| Oct 5, 2026 | 174.10 | 177.24 | 166.15 | 167.63 | 167.63 | -2.18% | 704,680 |
| 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 |