FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 359.70
+8.70 (2.48%)
Nov 9, 2026, 3:28 PM IST
FSN E-Commerce Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 351.00 | 359.70 | 346.10 | 359.70 | 359.70 | 2.48% | 5,148,257 |
| Nov 8, 2026 | 353.00 | 354.50 | 350.00 | 351.00 | 351.00 | -0.57% | 302,569 |
| Nov 6, 2026 | 348.00 | 353.30 | 344.55 | 353.00 | 353.00 | 0.77% | 4,305,198 |
| Nov 5, 2026 | 363.00 | 363.40 | 343.00 | 350.30 | 350.30 | -1.46% | 27,418,827 |
| Nov 4, 2026 | 355.00 | 355.60 | 342.05 | 355.50 | 355.50 | 0.45% | 6,361,405 |
| Nov 3, 2026 | 354.40 | 355.00 | 348.30 | 353.90 | 353.90 | 0.07% | 4,548,857 |
| Nov 2, 2026 | 351.90 | 356.50 | 348.20 | 353.65 | 353.65 | 1.23% | 5,795,911 |
| Oct 30, 2026 | 354.50 | 354.50 | 347.70 | 349.35 | 349.35 | -1.01% | 3,009,445 |
| Oct 29, 2026 | 342.50 | 352.90 | 342.00 | 352.90 | 352.90 | 3.04% | 7,530,971 |
| Oct 28, 2026 | 339.00 | 345.50 | 334.50 | 342.50 | 342.50 | 0.91% | 5,020,992 |
| Oct 27, 2026 | 332.20 | 340.00 | 331.35 | 339.40 | 339.40 | 2.90% | 5,190,941 |
| Oct 26, 2026 | 315.90 | 329.95 | 313.20 | 329.85 | 329.85 | 3.30% | 1,970,824 |
| Oct 23, 2026 | 320.40 | 323.40 | 311.40 | 319.30 | 319.30 | -0.81% | 4,250,450 |
| Oct 22, 2026 | 326.05 | 327.00 | 319.05 | 321.90 | 321.90 | -2.37% | 6,944,277 |
| Oct 21, 2026 | 339.45 | 340.90 | 321.95 | 329.70 | 329.70 | -2.06% | 2,915,083 |
| Oct 19, 2026 | 346.80 | 348.40 | 335.30 | 336.65 | 336.65 | -2.42% | 3,892,230 |
| Oct 16, 2026 | 338.25 | 345.40 | 336.65 | 345.00 | 345.00 | 1.95% | 2,669,786 |
| Oct 15, 2026 | 336.50 | 339.05 | 334.20 | 338.40 | 338.40 | 0.56% | 1,886,204 |
| Oct 14, 2026 | 339.30 | 341.35 | 335.00 | 336.50 | 336.50 | -0.44% | 2,975,606 |
| Oct 13, 2026 | 337.95 | 338.90 | 331.50 | 338.00 | 338.00 | -0.59% | 7,063,642 |
| Oct 12, 2026 | 346.00 | 346.00 | 335.40 | 340.00 | 340.00 | -0.87% | 2,223,568 |
| Oct 9, 2026 | 333.00 | 344.65 | 333.00 | 343.00 | 343.00 | 3.22% | 5,152,542 |
| Oct 8, 2026 | 340.85 | 344.10 | 332.30 | 332.30 | 332.30 | -2.62% | 4,233,718 |
| Oct 7, 2026 | 337.00 | 346.45 | 337.00 | 341.25 | 341.25 | 0.90% | 6,078,112 |
| Oct 6, 2026 | 339.50 | 345.00 | 337.25 | 338.20 | 338.20 | -0.40% | 3,554,565 |
| Oct 5, 2026 | 335.00 | 344.55 | 335.00 | 339.55 | 339.55 | 4.49% | 19,341,790 |
| Oct 1, 2026 | 317.00 | 324.95 | 316.00 | 324.95 | 324.95 | 1.55% | 7,907,193 |
| Sep 30, 2026 | 327.00 | 330.55 | 320.00 | 320.00 | 320.00 | -2.25% | 3,980,003 |
| 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 |