Fusion Micro Finance Limited (FUSION.NS) NSE

185.24

+1.58(+0.86%)

Updated at October 24 10:45AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 15, 2025191.74189.65189.65192.73189135,485
October 14, 2025193191.94191.94194.34190.59298,380
October 13, 2025193192.99192.99194.56192174,089
October 10, 2025193.49193.68193.68195.18192.01296,328
October 09, 2025195192.67192.67195190.55214,649
October 08, 2025193.35193.99193.99194.79192.35343,379
October 07, 2025190.11193.14193.14194.8189.91444,511
October 06, 2025194.49189.9189.9195.51188.91274,657
October 03, 2025193.75193.17193.17194.6189.8355,130
October 01, 2025192.76193.67193.67194.34188317,820
September 30, 2025192.43191.81191.81193.76190.38558,154
September 29, 2025194191.01191.01196.5190.11897,658
September 26, 2025194.85190.26190.26196.3188.61.24M
September 25, 2025192.23193.05193.05196.7192594,324
September 24, 2025192.42192.14192.14196.4191.3461,690
September 23, 2025192.26192192193.6186.91757,057
September 22, 2025189.95192.26192.26195189.2781,437
September 19, 2025186.2189.81189.81191184.86718,910
September 18, 2025180.3186.21186.21187180.24466,455
September 17, 2025181180.25180.25183.98178.25191,181
September 16, 2025179180.71180.71182.99178.4201,091
September 15, 2025185.5179.83179.83187178.63579,924
September 12, 2025178.05186.18186.18189.5175.511.08M
September 11, 2025172.5178.05178.05181.42172.5482,233
September 10, 2025171.5173.21173.21174.95171.5215,857
September 09, 2025174.01173.54173.54175.1171.96148,415
September 08, 2025174.98175.03175.03176.23173.82127,789
September 05, 2025169.97174.98174.98176169.4447,706
September 04, 2025173.71169.81169.81175.77169.1187,561
September 03, 2025172173.66173.66174.23169.5367,334
September 02, 2025174.5170.35170.35175.8169.79189,742
September 01, 2025170.25173.87173.87176.48168.6306,570
August 29, 2025168.21170.51170.51173.32165.99315,848
August 28, 2025165.85168.83168.83170.65164.25233,422
August 26, 2025168.56168168173.99165.34396,824
August 25, 2025168168.56168.56172.99164.36396,668
August 22, 2025162.09167.19167.19170.01162.09672,120
August 21, 2025160.96162.17162.17166.3159.07386,358
August 20, 2025156.52160.96160.96163.94156.52455,603
August 19, 2025154.5156.53156.53160.2153.82360,884
August 18, 2025150155.52155.52158.03149.95650,010
August 14, 2025151.5147.51147.51153.37146.56276,526
August 13, 2025152151.68151.68154.35150.5149,260
August 12, 2025156152.52152.52159.8151293,627
August 11, 2025147.48154.08154.08155.54146.67611,191
August 08, 2025153147.48147.48155146.5352,399
August 07, 2025153.14153.1153.1155144.21553,194
August 06, 2025158.43153.14153.14158.43150.5377,154
August 05, 2025160.8158.43158.43161.28157.21182,381
August 04, 2025161160.35160.35161.12157.01208,512
August 01, 2025162.97158.85158.85164.66157.6379,899
July 31, 2025165162.96162.96167.02161.99219,178
July 30, 2025167.65166.03166.03170.24163.32275,722
July 29, 2025166.7166166169.6162.21451,599
July 28, 2025171.99166.72166.72172.42165.3261,399
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved