FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 272.55
+2.70 (1.00%)
May 8, 2026, 3:29 PM IST
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 269.85 | 274.00 | 269.25 | 272.80 | 272.80 | 1.09% | 1,681,989 |
| May 7, 2026 | 274.25 | 279.25 | 268.65 | 269.85 | 269.85 | -0.92% | 6,436,993 |
| May 6, 2026 | 272.00 | 274.25 | 270.00 | 272.35 | 272.35 | 0.87% | 3,216,810 |
| May 5, 2026 | 264.85 | 271.50 | 263.25 | 270.00 | 270.00 | 1.94% | 2,389,376 |
| May 4, 2026 | 267.80 | 269.50 | 260.75 | 264.85 | 264.85 | 0.03% | 2,635,238 |
| Apr 30, 2026 | 266.97 | 267.32 | 263.07 | 264.76 | 264.76 | -1.15% | 2,079,022 |
| Apr 29, 2026 | 271.69 | 271.69 | 266.69 | 267.85 | 267.85 | -0.84% | 2,783,335 |
| Apr 28, 2026 | 271.37 | 271.80 | 268.10 | 270.11 | 270.11 | 0.34% | 3,154,559 |
| Apr 27, 2026 | 263.19 | 271.90 | 263.19 | 269.19 | 269.19 | 2.44% | 4,962,076 |
| Apr 24, 2026 | 262.95 | 264.83 | 260.02 | 262.79 | 262.79 | 0.36% | 4,239,788 |
| Apr 23, 2026 | 259.94 | 264.38 | 258.20 | 261.85 | 261.85 | 0.73% | 3,398,254 |
| Apr 22, 2026 | 264.95 | 266.49 | 259.33 | 259.94 | 259.94 | -1.89% | 9,681,482 |
| Apr 21, 2026 | 265.25 | 267.20 | 263.60 | 264.94 | 264.94 | 0.15% | 4,709,445 |
| Apr 20, 2026 | 271.77 | 272.50 | 263.74 | 264.55 | 264.55 | -1.89% | 2,956,051 |
| Apr 17, 2026 | 263.65 | 270.90 | 262.00 | 269.66 | 269.66 | 2.68% | 3,667,026 |
| Apr 16, 2026 | 265.00 | 265.85 | 260.55 | 262.61 | 262.61 | 0.26% | 3,101,312 |
| Apr 15, 2026 | 260.50 | 264.00 | 258.85 | 261.92 | 261.92 | 1.93% | 3,175,844 |
| Apr 13, 2026 | 255.01 | 259.39 | 251.37 | 256.96 | 256.96 | -0.97% | 2,788,796 |
| Apr 10, 2026 | 257.48 | 260.44 | 255.61 | 259.49 | 259.49 | 1.79% | 3,213,459 |
| Apr 9, 2026 | 253.91 | 259.00 | 252.25 | 254.93 | 254.93 | 0.34% | 4,176,546 |
| Apr 8, 2026 | 256.00 | 256.29 | 250.70 | 254.07 | 254.07 | 2.47% | 4,146,307 |
| Apr 7, 2026 | 252.99 | 252.99 | 244.34 | 247.94 | 247.94 | -1.81% | 6,965,794 |
| Apr 6, 2026 | 246.30 | 255.50 | 243.31 | 252.52 | 252.52 | 2.66% | 10,402,980 |
| Apr 2, 2026 | 235.34 | 247.29 | 233.01 | 245.98 | 245.98 | 2.50% | 6,191,060 |
| Apr 1, 2026 | 241.00 | 243.00 | 236.30 | 239.97 | 239.97 | 2.11% | 7,659,868 |
| Mar 30, 2026 | 235.55 | 238.65 | 232.05 | 235.00 | 235.00 | -1.94% | 6,116,842 |
| Mar 27, 2026 | 241.50 | 244.35 | 237.60 | 239.65 | 239.65 | -1.82% | 7,596,664 |
| Mar 25, 2026 | 240.00 | 248.00 | 240.00 | 244.10 | 244.10 | 1.69% | 2,894,582 |
| Mar 24, 2026 | 238.20 | 241.85 | 233.20 | 240.05 | 240.05 | 2.26% | 5,130,420 |
| Mar 23, 2026 | 235.00 | 236.90 | 232.90 | 234.75 | 234.75 | -2.43% | 4,174,364 |
| Mar 20, 2026 | 241.45 | 245.40 | 239.00 | 240.60 | 240.60 | 0.50% | 9,494,678 |
| Mar 19, 2026 | 239.00 | 240.75 | 235.70 | 239.40 | 239.40 | -1.74% | 2,092,196 |
| Mar 18, 2026 | 240.20 | 245.50 | 237.10 | 243.65 | 243.65 | 1.52% | 4,888,577 |
| Mar 17, 2026 | 239.40 | 241.00 | 234.50 | 240.00 | 240.00 | 1.27% | 6,166,618 |
| Mar 16, 2026 | 236.65 | 241.90 | 233.20 | 237.00 | 237.00 | -0.48% | 3,626,853 |
| Mar 13, 2026 | 243.80 | 245.15 | 235.05 | 238.15 | 238.15 | -2.78% | 7,248,289 |
| Mar 12, 2026 | 249.05 | 250.10 | 243.55 | 244.95 | 244.95 | -2.68% | 3,655,162 |
| Mar 11, 2026 | 257.90 | 259.40 | 250.55 | 251.70 | 251.70 | -1.99% | 4,786,191 |
| Mar 10, 2026 | 251.45 | 258.40 | 250.60 | 256.80 | 256.80 | 2.84% | 3,860,987 |
| 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 |