FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 333.80
+0.05 (0.01%)
Jul 31, 2026, 3:30 PM IST
FSN E-Commerce Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 336.20 | 338.00 | 333.00 | 334.60 | - | 0.25% | 2,034,530 |
| Jul 30, 2026 | 327.50 | 334.20 | 326.75 | 333.75 | 333.75 | 1.91% | 8,652,158 |
| Jul 29, 2026 | 331.00 | 332.60 | 326.10 | 327.50 | 327.50 | -0.64% | 2,803,127 |
| Jul 28, 2026 | 327.50 | 332.40 | 325.85 | 329.60 | 329.60 | 0.87% | 6,844,872 |
| Jul 27, 2026 | 325.00 | 327.85 | 323.65 | 326.75 | 326.75 | 1.22% | 3,589,386 |
| Jul 24, 2026 | 323.30 | 323.55 | 317.05 | 322.80 | 322.80 | -0.62% | 2,040,730 |
| Jul 23, 2026 | 326.45 | 327.95 | 322.80 | 324.80 | 324.80 | -0.55% | 2,517,926 |
| Jul 22, 2026 | 332.25 | 335.00 | 324.95 | 326.60 | 326.60 | -0.41% | 7,608,062 |
| Jul 21, 2026 | 324.80 | 329.00 | 322.65 | 327.95 | 327.95 | 1.38% | 3,133,289 |
| Jul 20, 2026 | 322.40 | 329.60 | 322.40 | 323.50 | 323.50 | 0.14% | 5,976,462 |
| Jul 17, 2026 | 324.40 | 326.80 | 320.40 | 323.05 | 323.05 | -0.55% | 4,054,644 |
| Jul 16, 2026 | 330.00 | 330.95 | 323.50 | 324.85 | 324.85 | -1.29% | 5,524,011 |
| Jul 15, 2026 | 325.25 | 330.00 | 321.55 | 329.10 | 329.10 | 1.43% | 5,131,827 |
| Jul 14, 2026 | 327.25 | 329.60 | 322.40 | 324.45 | 324.45 | -1.20% | 5,358,871 |
| Jul 13, 2026 | 328.45 | 332.15 | 327.05 | 328.40 | 328.40 | -0.51% | 7,568,346 |
| Jul 10, 2026 | 328.00 | 330.95 | 324.65 | 330.10 | 330.10 | 1.87% | 10,556,290 |
| Jul 9, 2026 | 320.00 | 325.90 | 319.85 | 324.05 | 324.05 | 1.92% | 6,852,756 |
| Jul 8, 2026 | 313.55 | 325.50 | 312.15 | 317.95 | 317.95 | 0.87% | 10,701,340 |
| Jul 7, 2026 | 315.70 | 317.25 | 311.35 | 315.20 | 315.20 | 0.54% | 7,765,721 |
| Jul 6, 2026 | 313.60 | 319.80 | 311.00 | 313.50 | 313.50 | 1.03% | 10,946,668 |
| Jul 3, 2026 | 314.00 | 316.90 | 305.60 | 310.30 | 310.30 | -1.18% | 5,087,402 |
| Jul 2, 2026 | 309.60 | 314.85 | 307.60 | 314.00 | 314.00 | 1.73% | 5,391,222 |
| Jul 1, 2026 | 310.60 | 312.50 | 307.65 | 308.65 | 308.65 | -0.71% | 5,730,073 |
| Jun 30, 2026 | 304.30 | 312.90 | 301.50 | 310.85 | 310.85 | 2.91% | 10,077,069 |
| Jun 29, 2026 | 301.30 | 308.00 | 300.15 | 302.05 | 302.05 | 0.23% | 28,633,369 |
| Jun 25, 2026 | 308.00 | 308.00 | 300.35 | 301.35 | 301.35 | -1.68% | 6,174,289 |
| Jun 24, 2026 | 305.00 | 309.75 | 304.45 | 306.50 | 306.50 | 1.14% | 8,299,206 |
| Jun 23, 2026 | 304.35 | 308.95 | 302.15 | 303.05 | 303.05 | -0.43% | 6,925,597 |
| Jun 22, 2026 | 302.00 | 307.00 | 301.00 | 304.35 | 304.35 | 0.68% | 7,694,015 |
| Jun 19, 2026 | 299.20 | 303.70 | 298.55 | 302.30 | 302.30 | 1.41% | 13,610,170 |
| Jun 18, 2026 | 282.45 | 303.75 | 281.80 | 298.10 | 298.10 | 6.10% | 36,124,200 |
| Jun 17, 2026 | 273.65 | 282.35 | 273.15 | 280.95 | 280.95 | 3.23% | 9,414,746 |
| Jun 16, 2026 | 272.70 | 275.35 | 270.25 | 272.15 | 272.15 | -0.24% | 4,906,344 |
| Jun 15, 2026 | 276.45 | 277.55 | 271.80 | 272.80 | 272.80 | -0.26% | 5,754,999 |
| Jun 12, 2026 | 264.70 | 275.65 | 262.80 | 273.50 | 273.50 | 5.09% | 12,127,540 |
| Jun 11, 2026 | 261.00 | 263.45 | 259.35 | 260.25 | 260.25 | -0.82% | 4,793,109 |
| Jun 10, 2026 | 267.05 | 268.50 | 261.55 | 262.40 | 262.40 | -1.74% | 12,206,000 |
| Jun 9, 2026 | 262.00 | 268.80 | 260.60 | 267.05 | 267.05 | 2.59% | 6,196,671 |
| Jun 8, 2026 | 259.00 | 262.75 | 257.80 | 260.30 | 260.30 | -0.76% | 2,627,307 |
| Jun 5, 2026 | 269.00 | 269.85 | 261.25 | 262.30 | 262.30 | -1.96% | 1,817,319 |
| Jun 4, 2026 | 268.95 | 270.25 | 265.90 | 267.55 | 267.55 | -0.69% | 2,992,032 |
| Jun 3, 2026 | 268.85 | 270.40 | 263.90 | 269.40 | 269.40 | -0.06% | 4,025,633 |
| Jun 2, 2026 | 265.10 | 270.40 | 264.65 | 269.55 | 269.55 | 1.07% | 6,316,054 |
| Jun 1, 2026 | 262.65 | 268.40 | 259.65 | 266.70 | 266.70 | 1.68% | 5,559,761 |
| May 29, 2026 | 263.15 | 265.25 | 259.05 | 262.30 | 262.30 | -0.32% | 19,333,640 |
| May 27, 2026 | 265.85 | 267.90 | 261.00 | 263.15 | 263.15 | -1.20% | 5,470,638 |
| May 26, 2026 | 270.50 | 271.90 | 265.20 | 266.35 | 266.35 | -1.37% | 7,379,166 |
| May 25, 2026 | 280.10 | 281.00 | 267.70 | 270.05 | 270.05 | -2.60% | 8,228,260 |
| May 22, 2026 | 283.50 | 285.60 | 269.05 | 277.25 | 277.25 | 1.00% | 31,687,140 |
| May 21, 2026 | 275.75 | 277.00 | 272.95 | 274.50 | 274.50 | 0.44% | 5,838,024 |