FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 249.70
-5.10 (-2.00%)
At close: Mar 9, 2026
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 250.00 | 251.55 | 244.00 | 249.70 | 249.70 | -2.00% | 3,084,251 |
| Mar 6, 2026 | 259.00 | 262.55 | 253.25 | 254.80 | 254.80 | -2.30% | 3,007,325 |
| Mar 5, 2026 | 257.30 | 261.30 | 253.55 | 260.80 | 260.80 | 1.99% | 3,145,833 |
| Mar 4, 2026 | 252.55 | 259.00 | 250.00 | 255.70 | 255.70 | -1.31% | 3,928,159 |
| Mar 2, 2026 | 257.20 | 264.15 | 254.80 | 259.10 | 259.10 | -2.40% | 3,396,945 |
| Feb 27, 2026 | 266.35 | 268.00 | 263.01 | 265.48 | 265.48 | -0.77% | 5,771,186 |
| Feb 26, 2026 | 268.00 | 269.90 | 263.73 | 267.53 | 267.53 | 0.34% | 2,819,499 |
| Feb 25, 2026 | 265.00 | 268.40 | 262.66 | 266.63 | 266.63 | 2.02% | 4,486,992 |
| Feb 24, 2026 | 266.44 | 266.44 | 257.53 | 261.36 | 261.36 | -2.01% | 5,703,923 |
| Feb 23, 2026 | 267.00 | 269.50 | 264.40 | 266.73 | 266.73 | 0.43% | 2,847,147 |
| Feb 20, 2026 | 266.40 | 269.38 | 263.99 | 265.58 | 265.58 | -0.70% | 3,764,441 |
| Feb 19, 2026 | 273.77 | 274.40 | 266.24 | 267.46 | 267.46 | -1.82% | 3,495,032 |
| Feb 18, 2026 | 271.32 | 273.34 | 269.58 | 272.42 | 272.42 | 0.41% | 3,063,021 |
| Feb 17, 2026 | 276.10 | 276.38 | 268.37 | 271.31 | 271.31 | -1.42% | 3,881,124 |
| Feb 16, 2026 | 270.95 | 277.39 | 269.24 | 275.21 | 275.21 | 1.57% | 3,543,432 |
| Feb 13, 2026 | 279.39 | 280.25 | 269.88 | 270.95 | 270.95 | -3.28% | 8,182,107 |
| Feb 12, 2026 | 275.01 | 282.06 | 275.01 | 280.14 | 280.14 | 0.94% | 7,460,373 |
| Feb 11, 2026 | 281.26 | 285.60 | 275.90 | 277.54 | 277.54 | -1.12% | 8,203,914 |
| Feb 10, 2026 | 277.86 | 283.50 | 275.32 | 280.69 | 280.69 | 1.02% | 14,436,650 |
| Feb 9, 2026 | 277.00 | 283.53 | 273.81 | 277.86 | 277.86 | 0.31% | 13,731,620 |
| Feb 6, 2026 | 264.80 | 278.50 | 263.50 | 276.99 | 276.99 | 7.24% | 57,686,210 |
| Feb 5, 2026 | 253.05 | 263.24 | 252.02 | 258.29 | 258.29 | 2.89% | 13,907,680 |
| Feb 4, 2026 | 246.40 | 251.89 | 241.00 | 251.03 | 251.03 | 2.29% | 3,228,308 |
| Feb 3, 2026 | 242.00 | 248.72 | 242.00 | 245.41 | 245.41 | 3.28% | 7,389,809 |
| Feb 2, 2026 | 239.99 | 239.99 | 234.09 | 237.62 | 237.62 | -1.13% | 2,763,632 |
| Feb 1, 2026 | 235.25 | 243.54 | 235.25 | 240.33 | 240.33 | 1.19% | 1,841,722 |
| Jan 30, 2026 | 234.80 | 238.50 | 233.05 | 237.50 | 237.50 | -0.17% | 8,061,305 |
| Jan 29, 2026 | 238.30 | 239.00 | 233.85 | 237.90 | 237.90 | 0.30% | 4,125,273 |
| Jan 28, 2026 | 236.50 | 238.80 | 234.30 | 237.20 | 237.20 | 0.30% | 6,064,706 |
| Jan 27, 2026 | 235.00 | 238.90 | 232.00 | 236.50 | 236.50 | 0.77% | 7,912,935 |
| Jan 23, 2026 | 241.35 | 241.35 | 233.85 | 234.70 | 234.70 | -1.98% | 7,359,262 |
| Jan 22, 2026 | 242.60 | 248.20 | 236.50 | 239.45 | 239.45 | -0.91% | 2,756,840 |
| Jan 21, 2026 | 241.05 | 245.10 | 237.90 | 241.65 | 241.65 | -0.29% | 5,412,322 |
| Jan 20, 2026 | 249.55 | 250.20 | 241.15 | 242.35 | 242.35 | -3.37% | 3,608,580 |
| Jan 19, 2026 | 252.75 | 256.65 | 249.05 | 250.80 | 250.80 | -0.81% | 2,578,023 |
| Jan 16, 2026 | 251.00 | 256.70 | 249.40 | 252.85 | 252.85 | -0.78% | 2,644,636 |
| Jan 14, 2026 | 255.90 | 256.30 | 251.10 | 254.85 | 254.85 | 0.10% | 3,678,434 |
| Jan 13, 2026 | 253.70 | 256.00 | 248.40 | 254.60 | 254.60 | 0.73% | 8,428,359 |
| Jan 12, 2026 | 254.15 | 254.15 | 249.80 | 252.75 | 252.75 | -0.49% | 3,172,973 |
| Jan 9, 2026 | 257.00 | 258.60 | 253.00 | 254.00 | 254.00 | -1.03% | 3,097,714 |
| Jan 8, 2026 | 266.35 | 267.70 | 255.65 | 256.65 | 256.65 | -3.64% | 6,101,910 |
| Jan 7, 2026 | 269.95 | 270.00 | 264.50 | 266.35 | 266.35 | -1.00% | 5,240,442 |
| Jan 6, 2026 | 270.00 | 271.15 | 267.15 | 269.05 | 269.05 | -0.19% | 2,829,075 |
| Jan 5, 2026 | 268.90 | 272.95 | 266.90 | 269.55 | 269.55 | 1.76% | 7,717,985 |
| Jan 2, 2026 | 266.60 | 268.40 | 263.00 | 264.90 | 264.90 | -0.32% | 4,186,213 |
| Jan 1, 2026 | 265.00 | 268.30 | 264.25 | 265.75 | 265.75 | 0.23% | 2,627,582 |
| Dec 31, 2025 | 264.30 | 266.65 | 261.70 | 265.15 | 265.15 | 0.61% | 5,234,939 |
| Dec 30, 2025 | 258.80 | 267.20 | 256.00 | 263.55 | 263.55 | 1.82% | 25,458,240 |
| Dec 29, 2025 | 258.00 | 259.85 | 257.15 | 258.85 | 258.85 | -0.23% | 4,154,505 |
| Dec 26, 2025 | 258.10 | 261.40 | 257.50 | 259.45 | 259.45 | 0.58% | 2,463,160 |