Fusion Finance Limited (NSE:FUSIONPP)
India · Delayed Price · Currency is INR 96.01
-3.53 (-3.55%)
At close: Nov 10, 2025
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 100.10 | 100.10 | 94.64 | 96.01 | 96.01 | -3.55% | 36,221 |
| Nov 7, 2025 | 100.50 | 100.50 | 98.00 | 99.54 | 99.54 | -1.93% | 23,941 |
| Nov 6, 2025 | 100.50 | 106.90 | 94.00 | 101.50 | 101.50 | 0.50% | 157,748 |
| Nov 4, 2025 | 105.19 | 105.20 | 101.00 | 101.00 | 101.00 | -3.98% | 12,409 |
| Nov 3, 2025 | 105.00 | 106.00 | 103.75 | 105.19 | 105.19 | 3.41% | 78,774 |
| Oct 31, 2025 | 108.00 | 108.00 | 100.50 | 101.72 | 101.72 | -0.56% | 20,203 |
| Oct 30, 2025 | 103.05 | 105.00 | 102.06 | 102.29 | 102.29 | -1.79% | 4,645 |
| Oct 29, 2025 | 101.70 | 105.00 | 100.99 | 104.15 | 104.15 | 0.14% | 21,652 |
| Oct 28, 2025 | 104.00 | 106.00 | 102.25 | 104.00 | 104.00 | - | 26,880 |
| Oct 27, 2025 | 107.49 | 107.49 | 104.00 | 104.00 | 104.00 | -1.05% | 13,010 |
| Oct 24, 2025 | 106.90 | 107.60 | 103.05 | 105.10 | 105.10 | -0.76% | 15,711 |
| Oct 23, 2025 | 106.86 | 108.00 | 103.00 | 105.90 | 105.90 | -0.09% | 1,225 |
| Oct 21, 2025 | 102.20 | 106.95 | 102.20 | 106.00 | 106.00 | 3.76% | 2,677 |
| Oct 20, 2025 | 104.20 | 104.20 | 101.25 | 102.16 | 102.16 | 1.10% | 1,963 |
| Oct 17, 2025 | 103.32 | 104.00 | 100.00 | 101.05 | 101.05 | -1.89% | 11,637 |
| Oct 16, 2025 | 109.50 | 109.50 | 102.00 | 103.00 | 103.00 | -5.94% | 18,037 |
| Oct 15, 2025 | 113.89 | 113.90 | 108.90 | 109.50 | 109.50 | -2.36% | 6,055 |
| Oct 14, 2025 | 114.39 | 114.40 | 110.90 | 112.15 | 112.15 | -0.74% | 2,846 |
| Oct 13, 2025 | 110.00 | 113.95 | 109.75 | 112.99 | 112.99 | -0.25% | 10,236 |
| Oct 10, 2025 | 112.86 | 114.75 | 109.00 | 113.27 | 113.27 | 0.24% | 27,791 |
| Oct 9, 2025 | 110.59 | 113.00 | 108.00 | 113.00 | 113.00 | 2.17% | 9,050 |
| Oct 8, 2025 | 112.99 | 112.99 | 108.01 | 110.60 | 110.60 | 0.24% | 6,657 |
| Oct 7, 2025 | 113.45 | 113.45 | 109.00 | 110.34 | 110.34 | -2.74% | 28,349 |
| Oct 6, 2025 | 115.24 | 115.25 | 111.10 | 113.45 | 113.45 | -0.53% | 1,001,534 |
| Oct 3, 2025 | 113.10 | 115.00 | 108.11 | 114.05 | 114.05 | 0.85% | 64,750 |
| Oct 1, 2025 | 115.00 | 115.00 | 109.98 | 113.09 | 113.09 | 0.09% | 3,142 |
| Sep 30, 2025 | 114.89 | 114.89 | 110.95 | 112.99 | 112.99 | 1.51% | 123,850 |
| Sep 29, 2025 | 113.99 | 113.99 | 109.34 | 111.31 | 111.31 | 1.14% | 30,096 |
| Sep 26, 2025 | 110.01 | 114.00 | 109.00 | 110.06 | 110.06 | -2.61% | 86,057 |
| Sep 25, 2025 | 111.65 | 113.80 | 111.50 | 113.01 | 113.01 | 1.21% | 10,399 |
| Sep 24, 2025 | 109.94 | 115.00 | 109.94 | 111.66 | 111.66 | 2.44% | 21,964 |
| Sep 23, 2025 | 107.92 | 110.00 | 105.30 | 109.00 | 109.00 | 2.32% | 21,129 |
| Sep 22, 2025 | 107.00 | 109.25 | 105.30 | 106.53 | 106.53 | 0.49% | 9,510 |
| Sep 19, 2025 | 102.89 | 108.00 | 102.89 | 106.01 | 106.01 | 4.51% | 122,836 |
| Sep 18, 2025 | 100.30 | 104.50 | 100.30 | 101.44 | 101.44 | 1.32% | 37,341 |
| Sep 17, 2025 | 99.00 | 105.00 | 99.00 | 100.12 | 100.12 | -0.95% | 28,089 |
| Sep 16, 2025 | 102.89 | 104.00 | 99.21 | 101.08 | 101.08 | 0.87% | 130,669 |
| Sep 15, 2025 | 104.97 | 105.60 | 94.00 | 100.21 | 100.21 | -3.18% | 98,122 |
| Sep 12, 2025 | 100.00 | 105.49 | 98.01 | 103.50 | 103.50 | 3.54% | 338,460 |
| Sep 11, 2025 | 98.99 | 101.00 | 97.05 | 99.96 | 99.96 | 1.23% | 116,151 |
| Sep 10, 2025 | 98.70 | 99.00 | 98.70 | 98.75 | 98.75 | 0.26% | 51,510 |
| Sep 9, 2025 | 98.51 | 99.00 | 98.49 | 98.49 | 98.49 | -0.52% | 6,091 |
| Sep 8, 2025 | 98.01 | 99.00 | 98.00 | 99.00 | 99.00 | 0.03% | 20,274 |
| Sep 5, 2025 | 99.90 | 100.00 | 96.80 | 98.97 | 98.97 | 2.82% | 27,573 |
| Sep 4, 2025 | 99.00 | 100.00 | 96.05 | 96.26 | 96.26 | -3.65% | 20,088 |
| Sep 3, 2025 | 99.84 | 100.00 | 97.50 | 99.91 | 99.91 | 2.87% | 19,169 |
| Sep 2, 2025 | 103.89 | 103.89 | 97.00 | 97.12 | 97.12 | -2.80% | 13,179 |
| Sep 1, 2025 | 97.05 | 100.50 | 96.99 | 99.92 | 99.92 | -0.48% | 81,920 |
| Aug 29, 2025 | 80.20 | 102.00 | 80.20 | 100.40 | 100.40 | 3.57% | 84,896 |
| Aug 28, 2025 | 94.99 | 97.50 | 94.99 | 96.94 | 96.94 | -1.08% | 551 |