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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	167	177.19	177.19	178.6	166.31	597,469
November 25, 2025	166.25	165.94	165.94	168.38	164.9	154,581
November 24, 2025	166.95	166.25	166.25	170.61	165	656,464
November 21, 2025	168.05	166.61	166.61	169.17	165.5	169,979
November 19, 2025	171.1	168.66	168.66	171.11	167.63	141,610
November 18, 2025	171	170.25	170.25	172.5	168.81	159,694
November 17, 2025	162	172.23	172.23	172.99	162	218,943
November 14, 2025	168.77	170.94	170.94	174	168.42	196,108
November 13, 2025	167.8	168.25	168.25	170	165.61	259,077
November 12, 2025	169.15	165.33	165.33	169.15	165	133,508
November 11, 2025	169	166.64	166.64	171.47	164.95	447,598
November 10, 2025	175	170.07	170.07	176.49	169.86	316,811
November 07, 2025	170	174.06	174.06	174.87	168.77	286,528
November 06, 2025	178.9	171.41	171.41	180	164.8	1.12M
November 04, 2025	187	178.54	178.54	188.86	177.55	290,383
November 03, 2025	183	187.23	187.23	191.3	182.97	577,793
October 31, 2025	184.9	182.07	182.07	184.9	181.5	270,536
October 30, 2025	183.15	183.3	183.3	185.14	182	109,291
October 29, 2025	183.05	184.98	184.98	185.68	181.05	136,511
October 28, 2025	181.84	184.01	184.01	185.71	180.05	213,331
October 27, 2025	182.32	180.69	180.69	184	179.21	266,003
October 24, 2025	183.99	182.32	182.32	186	180.36	298,711
October 23, 2025	186.99	183.66	183.66	189.36	182.75	297,572
October 21, 2025	180.51	183.23	183.23	184.74	180	53,725
October 20, 2025	185	180.78	180.78	185	180	119,807
October 17, 2025	182.19	182.54	182.54	183.03	180	282,083
October 16, 2025	189.55	181.36	181.36	191.79	176.21	553,544
October 15, 2025	191.74	189.65	189.65	192.73	189	135,485
October 14, 2025	193	191.94	191.94	194.34	190.59	298,380
October 13, 2025	193	192.99	192.99	194.56	192	174,089
October 10, 2025	193.49	193.68	193.68	195.18	192.01	296,328
October 09, 2025	195	192.67	192.67	195	190.55	214,649
October 08, 2025	193.35	193.99	193.99	194.79	192.35	343,379
October 07, 2025	190.11	193.14	193.14	194.8	189.91	444,511
October 06, 2025	194.49	189.9	189.9	195.51	188.91	274,657
October 03, 2025	193.75	193.17	193.17	194.6	189.8	355,130
October 01, 2025	192.76	193.67	193.67	194.34	188	317,820
September 30, 2025	192.43	191.81	191.81	193.76	190.38	558,154
September 29, 2025	194	191.01	191.01	196.5	190.11	897,658
September 26, 2025	194.85	190.26	190.26	196.3	188.6	1.24M
September 25, 2025	192.23	193.05	193.05	196.7	192	594,324
September 24, 2025	192.42	192.14	192.14	196.4	191.3	461,690
September 23, 2025	192.26	192	192	193.6	186.91	757,057
September 22, 2025	189.95	192.26	192.26	195	189.2	781,437
September 19, 2025	186.2	189.81	189.81	191	184.86	718,910
September 18, 2025	180.3	186.21	186.21	187	180.24	466,455
September 17, 2025	181	180.25	180.25	183.98	178.25	191,181
September 16, 2025	179	180.71	180.71	182.99	178.4	201,091
September 15, 2025	185.5	179.83	179.83	187	178.63	579,924
September 12, 2025	178.05	186.18	186.18	189.5	175.51	1.08M
September 11, 2025	172.5	178.05	178.05	181.42	172.5	482,233
September 10, 2025	171.5	173.21	173.21	174.95	171.5	215,857
September 09, 2025	174.01	173.54	173.54	175.1	171.96	148,415
September 08, 2025	174.98	175.03	175.03	176.23	173.82	127,789

Fusion Micro Finance Limited (FUSION.NS) NSE