Fusion Finance Limited (NSE:FUSIONPP)
India · Delayed Price · Currency is INR 97.00
+3.59 (3.84%)
At close: 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 | 96.80 | 98.35 | 96.80 | 97.00 | - | 3.84% | 903 |
| Aug 21, 2025 | 90.05 | 93.42 | 90.05 | 93.41 | - | 1.57% | 237 |
| Aug 20, 2025 | 91.73 | 97.84 | 90.00 | 91.97 | - | 0.26% | 2,419 |
| Aug 19, 2025 | 90.00 | 91.73 | 90.00 | 91.73 | - | 3.31% | 3 |
| Aug 18, 2025 | 80.00 | 92.00 | 80.00 | 88.79 | - | 10.99% | 455 |
| Aug 14, 2025 | 84.00 | 84.00 | 78.05 | 80.00 | - | -7.84% | 5,950 |
| Aug 13, 2025 | 87.05 | 89.90 | 86.50 | 86.81 | - | -0.49% | 112 |
| Aug 12, 2025 | 90.00 | 90.00 | 87.00 | 87.24 | - | -3.00% | 230 |
| Aug 11, 2025 | 88.00 | 89.94 | 88.00 | 89.94 | - | 2.95% | 835 |
| Aug 8, 2025 | 88.00 | 88.00 | 84.95 | 87.36 | - | -3.19% | 406 |
| Aug 7, 2025 | 91.00 | 91.55 | 77.90 | 90.24 | - | -4.00% | 9,547 |
| Aug 6, 2025 | 95.00 | 95.43 | 90.44 | 94.00 | - | -1.05% | 6,064 |
| Aug 5, 2025 | 96.00 | 99.00 | 95.00 | 95.00 | - | -3.97% | 142 |
| Aug 4, 2025 | 96.00 | 99.00 | 95.00 | 98.93 | - | 3.05% | 1,331 |
| Aug 1, 2025 | 99.00 | 99.00 | 93.00 | 96.00 | - | -4.00% | 2,823 |
| Jul 31, 2025 | 97.00 | 100.00 | 96.05 | 100.00 | - | 0.40% | 212 |
| Jul 30, 2025 | 100.05 | 101.00 | 99.50 | 99.60 | - | -0.40% | 517 |
| Jul 29, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | - | -0.99% | 5,498 |
| Jul 28, 2025 | 103.00 | 103.00 | 96.60 | 101.00 | - | -4.72% | 5,859 |
| Jul 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -1.85% | 1 |
| Jul 24, 2025 | 109.75 | 109.75 | 108.00 | 108.00 | - | -0.96% | 370 |
| Jul 23, 2025 | 110.75 | 112.00 | 108.00 | 109.05 | - | -3.32% | 489 |
| Jul 22, 2025 | 115.00 | 115.00 | 106.40 | 112.80 | - | -4.24% | 1,617 |
| Jul 21, 2025 | 117.25 | 118.15 | 114.35 | 117.80 | - | 0.47% | 3,023 |
| Jul 18, 2025 | 114.10 | 117.25 | 113.55 | 117.25 | - | 0.21% | 1,005 |
| Jul 17, 2025 | 116.50 | 120.85 | 113.55 | 117.00 | - | 2.63% | 957 |
| Jul 16, 2025 | 114.05 | 114.05 | 114.00 | 114.00 | - | -2.65% | 100 |
| Jul 15, 2025 | 113.15 | 118.00 | 111.20 | 117.10 | - | 5.50% | 4,159 |
| Jul 14, 2025 | 111.25 | 111.25 | 111.00 | 111.00 | - | -0.89% | 126 |
| Jul 11, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | - | -2.61% | 1,194 |
| Jul 10, 2025 | 114.60 | 115.85 | 114.55 | 115.00 | - | 0.79% | 343 |
| Jul 9, 2025 | 134.00 | 134.00 | 114.05 | 114.10 | - | - | 87 |
| Jul 8, 2025 | 119.00 | 119.00 | 112.00 | 114.10 | - | -6.40% | 1,362 |
| Jul 7, 2025 | 118.05 | 121.90 | 118.05 | 121.90 | - | 0.74% | 120 |
| Jul 4, 2025 | 121.45 | 124.80 | 121.00 | 121.00 | - | 2.28% | 813 |
| Jul 3, 2025 | 122.00 | 122.00 | 110.20 | 118.30 | - | -2.99% | 4,207 |
| Jul 2, 2025 | 121.10 | 121.95 | 120.95 | 121.95 | - | -0.85% | 2,457 |
| Jul 1, 2025 | 125.45 | 128.80 | 116.25 | 123.00 | - | -1.48% | 1,939 |
| Jun 30, 2025 | 134.00 | 134.00 | 111.15 | 124.85 | - | -2.65% | 9,940 |
| Jun 27, 2025 | 129.95 | 130.05 | 128.00 | 128.25 | - | -1.72% | 16,010 |
| Jun 26, 2025 | 133.00 | 133.00 | 128.10 | 130.50 | - | -1.14% | 14,920 |
| Jun 25, 2025 | 129.50 | 134.00 | 129.40 | 132.00 | - | 2.72% | 26,314 |
| Jun 24, 2025 | 123.30 | 130.05 | 122.50 | 128.50 | - | 3.88% | 20,655 |
| Jun 23, 2025 | 118.95 | 123.90 | 118.95 | 123.70 | - | 4.87% | 11,424 |
| Jun 20, 2025 | 118.00 | 120.00 | 117.00 | 117.95 | - | 1.07% | 6,942 |
| Jun 19, 2025 | 120.80 | 121.00 | 114.10 | 116.70 | - | -2.47% | 7,747 |
| Jun 18, 2025 | 118.00 | 120.00 | 116.95 | 119.65 | - | 0.55% | 5,282 |
| Jun 17, 2025 | 121.60 | 121.60 | 117.10 | 119.00 | - | 0.25% | 2,580 |
| Jun 16, 2025 | 118.50 | 118.70 | 117.15 | 118.70 | - | 0.59% | 2,023 |
| Jun 13, 2025 | 117.70 | 120.00 | 116.25 | 118.00 | - | -0.59% | 2,592 |