FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 224.94
-0.01 (0.00%)
Aug 22, 2025, 3:30 PM IST
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 224.95 | 227.88 | 224.39 | 224.94 | 224.94 | - | 4,073,733 |
| Aug 21, 2025 | 226.00 | 228.45 | 223.30 | 224.95 | 224.95 | -0.10% | 5,635,245 |
| Aug 20, 2025 | 228.00 | 229.15 | 224.01 | 225.18 | 225.18 | -0.73% | 6,551,955 |
| Aug 19, 2025 | 219.17 | 227.50 | 215.59 | 226.83 | 226.83 | 3.50% | 8,440,492 |
| Aug 18, 2025 | 217.00 | 221.00 | 216.11 | 219.17 | 219.17 | 1.87% | 5,714,072 |
| Aug 14, 2025 | 214.81 | 216.50 | 211.16 | 215.14 | 215.14 | 0.05% | 6,579,517 |
| Aug 13, 2025 | 215.00 | 220.77 | 210.00 | 215.04 | 215.04 | 5.08% | 45,277,971 |
| Aug 12, 2025 | 204.15 | 205.80 | 202.64 | 204.64 | 204.64 | 0.54% | 1,737,735 |
| Aug 11, 2025 | 202.59 | 204.30 | 200.14 | 203.54 | 203.54 | 0.70% | 2,556,783 |
| Aug 8, 2025 | 209.00 | 209.00 | 200.71 | 202.13 | 202.13 | -3.70% | 3,609,865 |
| Aug 7, 2025 | 207.40 | 210.89 | 204.65 | 209.90 | 209.90 | 0.61% | 2,278,210 |
| Aug 6, 2025 | 211.39 | 212.54 | 207.15 | 208.62 | 208.62 | -1.31% | 2,875,309 |
| Aug 5, 2025 | 211.58 | 212.73 | 209.79 | 211.39 | 211.39 | -0.71% | 1,895,822 |
| Aug 4, 2025 | 209.00 | 214.17 | 208.41 | 212.90 | 212.90 | 1.35% | 2,742,288 |
| Aug 1, 2025 | 210.69 | 212.34 | 208.60 | 210.06 | 210.06 | 0.21% | 2,320,719 |
| Jul 31, 2025 | 211.39 | 213.99 | 209.00 | 209.62 | 209.62 | -1.97% | 4,231,103 |
| Jul 30, 2025 | 210.50 | 214.06 | 208.47 | 213.84 | 213.84 | 1.62% | 2,675,631 |
| Jul 29, 2025 | 208.00 | 211.80 | 206.94 | 210.43 | 210.43 | 0.80% | 2,955,868 |
| Jul 28, 2025 | 211.00 | 214.80 | 207.97 | 208.75 | 208.75 | -1.64% | 3,353,728 |
| Jul 25, 2025 | 215.00 | 215.75 | 211.43 | 212.23 | 212.23 | -1.57% | 2,483,283 |
| Jul 24, 2025 | 217.77 | 218.70 | 215.04 | 215.62 | 215.62 | -1.41% | 2,063,162 |
| Jul 23, 2025 | 221.41 | 221.95 | 215.59 | 218.71 | 218.71 | -0.60% | 3,802,877 |
| Jul 22, 2025 | 216.00 | 221.85 | 214.36 | 220.03 | 220.03 | 2.33% | 7,203,519 |
| Jul 21, 2025 | 212.86 | 216.49 | 210.07 | 215.03 | 215.03 | 1.02% | 2,062,727 |
| Jul 18, 2025 | 217.47 | 218.47 | 212.05 | 212.86 | 212.86 | -2.12% | 2,792,302 |
| Jul 17, 2025 | 215.80 | 220.00 | 215.15 | 217.47 | 217.47 | 0.82% | 6,695,974 |
| Jul 16, 2025 | 215.97 | 216.95 | 213.44 | 215.70 | 215.70 | -0.17% | 4,067,075 |
| Jul 15, 2025 | 219.00 | 220.90 | 215.45 | 216.06 | 216.06 | -1.80% | 4,039,572 |
| Jul 14, 2025 | 220.07 | 220.40 | 216.68 | 220.03 | 220.03 | 1.29% | 5,706,960 |
| Jul 11, 2025 | 216.51 | 218.70 | 216.03 | 217.23 | 217.23 | 0.04% | 6,967,137 |
| Jul 10, 2025 | 212.00 | 218.43 | 211.11 | 217.14 | 217.14 | 1.77% | 15,986,720 |
| Jul 9, 2025 | 202.89 | 214.94 | 201.91 | 213.37 | 213.37 | 5.32% | 20,223,587 |
| Jul 8, 2025 | 201.52 | 202.96 | 200.56 | 202.59 | 202.59 | 0.53% | 4,455,832 |
| Jul 7, 2025 | 200.00 | 203.13 | 199.31 | 201.52 | 201.52 | 1.66% | 17,509,900 |
| Jul 4, 2025 | 202.50 | 203.16 | 197.62 | 198.23 | 198.23 | -2.02% | 7,997,284 |
| Jul 3, 2025 | 205.00 | 205.50 | 201.00 | 202.31 | 202.31 | -4.39% | 59,581,827 |
| Jul 2, 2025 | 207.76 | 212.25 | 204.26 | 211.59 | 211.59 | 2.19% | 8,571,295 |
| Jul 1, 2025 | 208.23 | 210.28 | 206.71 | 207.05 | 207.05 | -0.64% | 3,847,897 |
| Jun 30, 2025 | 210.00 | 210.38 | 206.66 | 208.39 | 208.39 | -0.70% | 3,452,461 |
| Jun 27, 2025 | 208.00 | 210.94 | 204.20 | 209.86 | 209.86 | 1.46% | 20,037,270 |
| Jun 26, 2025 | 204.25 | 207.89 | 202.40 | 206.85 | 206.85 | 1.33% | 5,322,917 |
| Jun 25, 2025 | 198.90 | 204.70 | 198.48 | 204.14 | 204.14 | 2.91% | 9,021,420 |
| Jun 24, 2025 | 204.10 | 204.99 | 196.27 | 198.36 | 198.36 | -2.54% | 6,204,984 |
| Jun 23, 2025 | 196.01 | 204.82 | 194.60 | 203.53 | 203.53 | 3.28% | 12,120,299 |
| Jun 20, 2025 | 193.55 | 198.57 | 193.23 | 197.07 | 197.07 | 1.59% | 19,831,617 |
| Jun 19, 2025 | 196.00 | 196.99 | 193.14 | 193.99 | 193.99 | -1.13% | 2,186,156 |
| Jun 18, 2025 | 193.60 | 197.90 | 193.15 | 196.21 | 196.21 | 1.11% | 4,182,314 |
| Jun 17, 2025 | 194.20 | 195.43 | 192.95 | 194.06 | 194.06 | -0.53% | 2,992,673 |
| Jun 16, 2025 | 194.73 | 196.77 | 192.20 | 195.10 | 195.10 | 0.19% | 4,532,367 |
| Jun 13, 2025 | 192.00 | 195.34 | 191.16 | 194.73 | 194.73 | 0.12% | 3,108,766 |