Fusion Micro Finance Limited - FUSION.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187.05	182.95	182.95	187.34	181.57	216,585
February 19, 2026	188.59	187.81	187.81	191.7	186.1	250,914
February 18, 2026	187.88	189.73	189.73	191	187.51	108,794
February 17, 2026	187.05	187.88	187.88	190.11	186.2	434,436
February 16, 2026	188	186.83	186.83	188.17	183.42	245,234
February 13, 2026	189.86	188.39	188.39	189.86	184.54	290,193
February 12, 2026	193.95	189.86	189.86	194	188.25	434,359
February 11, 2026	192.7	192.99	192.99	200.09	192.45	694,472
February 10, 2026	187.09	191.73	191.73	194.04	186	439,782
February 09, 2026	194	185.45	185.45	194.87	182.62	724,890
February 06, 2026	189	190.01	190.01	193.85	187.46	584,559
February 05, 2026	187	187.97	187.97	189.44	184	193,953
February 04, 2026	181.05	187.76	187.76	190.3	180.65	609,155
February 03, 2026	185	182.72	182.72	185	178.79	298,124
February 02, 2026	176	179.76	179.76	181.85	175	320,834
February 01, 2026	183.3	178.97	178.97	184.75	178	261,290
January 30, 2026	187.6	183.37	183.37	188.32	182.3	808,778
January 29, 2026	183.45	187.3	187.3	187.88	180.5	373,725
January 28, 2026	176.72	185.32	185.32	186.5	176.72	463,377
January 27, 2026	175.2	178.5	178.5	180	172.11	433,603
January 23, 2026	176	176.75	176.75	184.9	173.61	693,253
January 22, 2026	168	176.21	176.21	178	168	675,964
January 21, 2026	162	167.14	167.14	170.8	159.83	607,214
January 20, 2026	171.8	163.83	163.83	172.29	162.2	551,719
January 19, 2026	170	171.14	171.14	172.38	168.5	181,472
January 16, 2026	166.9	173.09	173.09	178.88	165.93	332,200
January 14, 2026	164	167.07	167.07	172.11	164	435,456
January 13, 2026	165	165.13	165.13	169.01	163.91	662,226
January 12, 2026	164	165.28	165.28	166.5	163.03	548,101
January 09, 2026	165	165.32	165.32	172.4	164.96	240,946
January 08, 2026	175.36	166.54	166.54	175.9	165.11	487,265
January 07, 2026	176.5	176.31	176.31	180	174.5	510,830
January 06, 2026	171	175.96	175.96	182	167.32	1.84M
January 05, 2026	164.4	169.93	169.93	172.56	164.39	504,386
January 02, 2026	159.53	161.95	161.95	163.88	158.67	100,661
January 01, 2026	156.99	159.53	159.53	159.9	155.96	121,651
December 31, 2025	154.3	156.46	156.46	159	153.88	200,924
December 30, 2025	158.25	153.77	153.77	159.65	148.71	361,998
December 29, 2025	160	159.43	159.43	162.42	156.72	157,774
December 26, 2025	161.15	161	161	163.22	160.5	49,191
December 24, 2025	162.5	162.06	162.06	169.28	160.5	208,898
December 23, 2025	160	162.25	162.25	163.1	159.94	120,362
December 22, 2025	160.01	160.49	160.49	165.99	158.01	153,439
December 19, 2025	150.99	160.51	160.51	162.15	149.51	302,874
December 18, 2025	152.02	149.84	149.84	152.07	148.5	129,003
December 17, 2025	157	152.02	152.02	158	150.74	172,166
December 16, 2025	157.55	155.94	155.94	158.45	154.6	155,148
December 15, 2025	159.89	158.92	158.92	160.37	156.66	131,462
December 12, 2025	159.01	158.61	158.61	161.6	156.79	237,521
December 11, 2025	159.9	157.73	157.73	159.9	156.4	108,144
December 10, 2025	162	157.84	157.84	163.5	156.62	114,371
December 09, 2025	160	161.58	161.58	162.9	157.05	156,633
December 08, 2025	170.05	160.75	160.75	170.47	160.01	269,271
December 05, 2025	170.05	170.33	170.33	171.9	167	166,299
December 04, 2025	169	170.2	170.2	171.9	167.81	130,210
December 03, 2025	168.42	170.04	170.04	170.52	166.63	158,777
December 02, 2025	168.05	168.42	168.42	169.49	164.95	138,451
December 01, 2025	168.3	168.68	168.68	169.87	167.21	91,317
November 28, 2025	173.03	168.3	168.3	173.03	167.55	240,094
November 27, 2025	176.5	173.03	173.03	177.62	171.64	159,179

Fusion Micro Finance Limited (FUSION.NS) NSE