FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 320.00
-7.35 (-2.25%)
Sep 30, 2026, 3:15 PM IST
FSN E-Commerce Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 327.00 | 330.55 | 320.00 | 320.00 | - | -2.25% | 3,979,139 |
| Sep 29, 2026 | 325.50 | 329.80 | 319.25 | 327.35 | 327.35 | 0.57% | 4,395,026 |
| Sep 28, 2026 | 332.10 | 332.95 | 324.00 | 325.50 | 325.50 | -2.46% | 3,504,134 |
| Sep 25, 2026 | 335.50 | 336.70 | 329.70 | 333.70 | 333.70 | -0.48% | 3,537,870 |
| Sep 24, 2026 | 337.35 | 343.90 | 333.05 | 335.30 | 335.30 | -1.63% | 3,775,285 |
| Sep 23, 2026 | 333.55 | 340.85 | 332.05 | 340.85 | 340.85 | 2.19% | 2,246,914 |
| Sep 22, 2026 | 335.00 | 337.65 | 330.30 | 333.55 | 333.55 | -0.73% | 1,885,771 |
| Sep 21, 2026 | 327.00 | 337.55 | 323.95 | 336.00 | 336.00 | 1.16% | 4,082,160 |
| Sep 18, 2026 | 324.15 | 332.15 | 322.70 | 332.15 | 332.15 | 2.59% | 4,424,240 |
| Sep 17, 2026 | 326.50 | 327.85 | 323.05 | 323.75 | 323.75 | -0.57% | 5,216,273 |
| Sep 16, 2026 | 336.20 | 338.30 | 323.55 | 325.60 | 325.60 | -3.15% | 4,960,142 |
| Sep 15, 2026 | 345.40 | 346.15 | 336.20 | 336.20 | 336.20 | -2.41% | 2,338,555 |
| Sep 11, 2026 | 341.15 | 344.50 | 339.05 | 344.50 | 344.50 | 0.75% | 3,977,712 |
| Sep 10, 2026 | 343.05 | 345.40 | 339.10 | 341.95 | 341.95 | -0.31% | 3,136,550 |
| Sep 9, 2026 | 340.80 | 343.00 | 338.25 | 343.00 | 343.00 | 0.59% | 4,010,750 |
| Sep 8, 2026 | 333.10 | 341.55 | 333.10 | 341.00 | 341.00 | 2.49% | 5,740,245 |
| Sep 7, 2026 | 331.00 | 339.75 | 330.10 | 332.70 | 332.70 | 0.06% | 4,285,910 |
| Sep 4, 2026 | 332.15 | 336.15 | 332.00 | 332.50 | 332.50 | -0.51% | 2,156,326 |
| Sep 3, 2026 | 337.40 | 339.05 | 331.70 | 334.20 | 334.20 | -0.95% | 2,909,741 |
| Sep 2, 2026 | 335.05 | 337.40 | 329.75 | 337.40 | 337.40 | -0.32% | 3,267,663 |
| Sep 1, 2026 | 347.15 | 347.15 | 337.00 | 338.50 | 338.50 | -3.16% | 8,377,806 |
| Aug 31, 2026 | 334.40 | 349.55 | 333.35 | 349.55 | 349.55 | 4.14% | 7,930,224 |
| Aug 28, 2026 | 338.15 | 339.95 | 334.50 | 335.65 | 335.65 | -0.70% | 1,538,325 |
| Aug 27, 2026 | 340.00 | 340.35 | 336.40 | 338.00 | 338.00 | -0.59% | 1,530,501 |
| Aug 26, 2026 | 333.85 | 340.00 | 333.05 | 340.00 | 340.00 | 1.80% | 7,555,264 |
| Aug 25, 2026 | 330.00 | 334.70 | 328.00 | 334.00 | 334.00 | 1.12% | 3,453,986 |
| Aug 24, 2026 | 333.90 | 333.90 | 328.05 | 330.30 | 330.30 | -1.11% | 2,231,684 |
| Aug 21, 2026 | 331.00 | 335.15 | 328.00 | 334.00 | 334.00 | 1.10% | 6,455,820 |
| Aug 20, 2026 | 329.95 | 332.45 | 325.40 | 330.35 | 330.35 | 0.92% | 6,631,141 |
| Aug 19, 2026 | 320.60 | 329.90 | 320.30 | 327.35 | 327.35 | 2.11% | 5,601,280 |
| Aug 18, 2026 | 325.40 | 328.45 | 320.60 | 320.60 | 320.60 | -1.97% | 1,681,742 |
| Aug 17, 2026 | 330.80 | 330.80 | 326.50 | 327.05 | 327.05 | -1.19% | 2,941,021 |
| Aug 14, 2026 | 329.95 | 332.90 | 328.55 | 331.00 | 331.00 | -0.05% | 2,229,320 |
| Aug 13, 2026 | 324.50 | 332.95 | 323.70 | 331.15 | 331.15 | 0.94% | 7,272,421 |
| Aug 12, 2026 | 325.90 | 328.05 | 321.60 | 328.05 | 328.05 | 0.94% | 3,832,007 |
| Aug 11, 2026 | 324.50 | 326.30 | 320.75 | 325.00 | 325.00 | 0.40% | 7,891,934 |
| Aug 10, 2026 | 332.00 | 332.65 | 323.05 | 323.70 | 323.70 | -2.50% | 7,334,757 |
| Aug 7, 2026 | 331.55 | 335.85 | 328.65 | 332.00 | 332.00 | 0.02% | 4,598,346 |
| Aug 6, 2026 | 335.35 | 335.90 | 330.00 | 331.95 | 331.95 | -1.01% | 6,083,027 |
| Aug 5, 2026 | 348.00 | 348.00 | 327.70 | 335.35 | 335.35 | -2.09% | 33,993,425 |
| Aug 4, 2026 | 342.00 | 342.50 | 334.60 | 342.50 | 342.50 | -0.70% | 5,155,389 |
| Aug 3, 2026 | 335.00 | 344.90 | 332.80 | 344.90 | 344.90 | 3.45% | 6,931,047 |
| Jul 31, 2026 | 336.20 | 338.00 | 331.05 | 333.40 | 333.40 | -0.10% | 6,380,873 |
| 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 |