Fusion Micro Finance Limited (FUSION.NS) NSE

169.98

+4.85(+2.94%)

Updated at January 14 12:52PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026165165.13165.13169.01163.91662,226
January 12, 2026164165.28165.28166.5163.03548,101
January 09, 2026165165.32165.32172.4164.96240,946
January 08, 2026175.36166.54166.54175.9165.11487,265
January 07, 2026176.5176.31176.31180174.5510,830
January 06, 2026171175.96175.96182167.321.84M
January 05, 2026164.4169.93169.93172.56164.39504,386
January 02, 2026159.53161.95161.95163.88158.67100,661
January 01, 2026156.99159.53159.53159.9155.96121,651
December 31, 2025154.3156.46156.46159153.88200,924
December 30, 2025158.25153.77153.77159.65148.71361,998
December 29, 2025160159.43159.43162.42156.72157,774
December 26, 2025161.15161161163.22160.549,191
December 24, 2025162.5162.06162.06169.28160.5208,898
December 23, 2025160162.25162.25163.1159.94120,362
December 22, 2025160.01160.49160.49165.99158.01153,439
December 19, 2025150.99160.51160.51162.15149.51302,874
December 18, 2025152.02149.84149.84152.07148.5129,003
December 17, 2025157152.02152.02158150.74172,166
December 16, 2025157.55155.94155.94158.45154.6155,148
December 15, 2025159.89158.92158.92160.37156.66131,462
December 12, 2025159.01158.61158.61161.6156.79237,521
December 11, 2025159.9157.73157.73159.9156.4108,144
December 10, 2025162157.84157.84163.5156.62114,371
December 09, 2025160161.58161.58162.9157.05156,633
December 08, 2025170.05160.75160.75170.47160.01269,271
December 05, 2025170.05170.33170.33171.9167166,299
December 04, 2025169170.2170.2171.9167.81130,210
December 03, 2025168.42170.04170.04170.52166.63158,777
December 02, 2025168.05168.42168.42169.49164.95138,451
December 01, 2025168.3168.68168.68169.87167.2191,317
November 28, 2025173.03168.3168.3173.03167.55240,094
November 27, 2025176.5173.03173.03177.62171.64159,179
November 26, 2025167177.19177.19178.6166.31597,469
November 25, 2025166.25165.94165.94168.38164.9154,581
November 24, 2025166.95166.25166.25170.61165656,464
November 21, 2025168.05166.61166.61169.17165.5169,979
November 19, 2025171.1168.66168.66171.11167.63141,610
November 18, 2025171170.25170.25172.5168.81159,694
November 17, 2025162172.23172.23172.99162218,943
November 14, 2025168.77170.94170.94174168.42196,108
November 13, 2025167.8168.25168.25170165.61259,077
November 12, 2025169.15165.33165.33169.15165133,508
November 11, 2025169166.64166.64171.47164.95447,598
November 10, 2025175170.07170.07176.49169.86316,811
November 07, 2025170174.06174.06174.87168.77286,528
November 06, 2025178.9171.41171.41180164.81.12M
November 04, 2025187178.54178.54188.86177.55290,383
November 03, 2025183187.23187.23191.3182.97577,793
October 31, 2025184.9182.07182.07184.9181.5270,536
October 30, 2025183.15183.3183.3185.14182109,291
October 29, 2025183.05184.98184.98185.68181.05136,511
October 28, 2025181.84184.01184.01185.71180.05213,331
October 27, 2025182.32180.69180.69184179.21266,003
October 24, 2025183.99182.32182.32186180.36298,711
October 23, 2025186.99183.66183.66189.36182.75297,572
October 21, 2025180.51183.23183.23184.7418053,725
October 20, 2025185180.78180.78185180119,807
October 17, 2025182.19182.54182.54183.03180282,083
October 16, 2025189.55181.36181.36191.79176.21553,544
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved