Fusion Micro Finance Limited (FUSION.NS) NSE

174.63

+3.23(+1.88%)

Updated at June 02 03:29PM

Currency In INR

FUSION.NS Historical Return

If you invested ₹1000 in Fusion Micro Finance Limited (FUSION.NS) since IPO date, it would be worth ₹537.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹344.91, while ₹1000 invested 1 year ago would be worth ₹1,015.59. This corresponds to total returns of -46.23%, -65.51%, 1.56%, respectively, with annualized returns of -16.05%, -29.85%, 1.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUSION.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	177	171.4	171.4	179.23	170.3	304,695
May 29, 2026	176.89	178.47	178.47	182.7	176.13	449,662
May 27, 2026	177.15	176.13	176.13	180	175.1	284,970
May 26, 2026	175.1	175.42	175.42	180.9	174	293,363
May 25, 2026	180	176.37	176.37	182.4	175.2	278,628
May 22, 2026	179.75	178.13	178.13	183.08	177.1	366,568
May 21, 2026	183.7	179.73	179.73	184	178.5	364,899
May 20, 2026	184	180.43	180.43	184.49	175.36	318,206
May 19, 2026	182.9	186.4	186.4	187.5	177.8	620,632
May 18, 2026	203.8	183.34	183.34	203.8	181.21	1.64M
May 15, 2026	203.95	204.04	204.04	210	197	334,762
May 14, 2026	208.7	203.95	203.95	212.8	200.31	259,305
May 13, 2026	201.51	208.09	208.09	210.5	194.89	425,388
May 12, 2026	218.36	202.75	202.75	218.98	196.3	791,384
May 11, 2026	214.91	218.36	218.36	221	211.31	504,136
May 08, 2026	219.6	216.55	216.55	219.97	206.26	600,295
May 07, 2026	220	221.46	221.46	224.77	215.23	1.08M
May 06, 2026	203	218.88	218.88	220	203	2.39M
May 05, 2026	189.2	200.57	200.57	203.89	188.91	1.14M
May 04, 2026	192.11	188.3	188.3	195.66	187.48	746,977
April 30, 2026	189.7	191.07	191.07	192.06	182.51	330,616
April 29, 2026	180.05	189.22	189.22	196	180.05	1.3M
April 28, 2026	177.85	180.88	180.88	181.95	176.94	163,176
April 27, 2026	177.14	179.65	179.65	184.5	177.14	392,657
April 24, 2026	182.1	176.85	176.85	183	176.1	174,138
April 23, 2026	182.3	182.1	182.1	185.13	180.08	341,581
April 22, 2026	175	185.14	185.14	186.69	174.52	755,484
April 21, 2026	169.7	176.28	176.28	178	168.99	558,771
April 20, 2026	171.38	170.37	170.37	173	166.41	264,338
April 17, 2026	164	171.38	171.38	172.58	164	341,917
April 16, 2026	159.95	165.87	165.87	166.8	159.1	399,225
April 15, 2026	152.95	157.33	157.33	158.4	152.95	500,148
April 13, 2026	153	151.48	151.48	154.77	150.9	376,834
April 10, 2026	157.2	157.71	157.71	160.35	156.54	183,935
April 09, 2026	159.77	155.66	155.66	162.37	154.42	300,618
April 08, 2026	156	157.39	157.39	161	155	490,444
April 07, 2026	153	151.14	151.14	155.24	149.76	260,988
April 06, 2026	147.58	153.1	153.1	154.4	144.59	294,092
April 02, 2026	140	147.58	147.58	148.99	139.02	258,384
April 01, 2026	143	144.68	144.68	149	142	363,302
March 30, 2026	141.04	138.24	138.24	145.49	136.5	585,278
March 27, 2026	148	141.05	141.05	150.9	140	877,737
March 25, 2026	146	148.31	148.31	152.54	146	491,604
March 24, 2026	155.36	146.22	146.22	155.36	144.5	812,123
March 23, 2026	156.21	151.29	151.29	156.96	148.24	459,052
March 20, 2026	-1	-1	159.01	-1	-1	0
March 19, 2026	164	159.34	159.34	164.53	158.4	158,625
March 18, 2026	158.25	166.5	166.5	168.5	158.25	421,788
March 17, 2026	156.5	158	158	162	152.57	525,208
March 16, 2026	159.02	156.46	156.46	160	152.7	410,381
March 13, 2026	167	159.76	159.76	169.79	158.5	306,920
March 12, 2026	169.25	167.6	167.6	169.75	163.68	401,610
March 11, 2026	173.85	170.68	170.68	175.87	169.1	266,302
March 10, 2026	168	171.83	171.83	172.79	166.5	293,579
March 09, 2026	175.05	166.38	166.38	175.11	164.2	706,769
March 06, 2026	180.55	178.11	178.11	183.24	177.1	218,040
March 05, 2026	179.11	180.6	180.6	183.9	176.03	269,351
March 04, 2026	-1	-1	176.99	-1	-1	0
March 02, 2026	184.99	182.17	182.17	187.32	176.01	539,072
February 27, 2026	195	188.26	188.26	195	179.5	2.48M