Fusion Micro Finance Limited (FUSION.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Fusion Micro Finance Limited (FUSION.NS) since IPO date, it would be worth ₹527.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹295.33, while ₹1000 invested 1 year ago would be worth ₹1,035.69. This corresponds to total returns of -47.28%, -70.47%, 3.57%, respectively, with annualized returns of -14.81%, -33.41%, 3.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 158.27 | 162.51 | 162.51 | 165 | 157 | 626,809 |
| November 09, 2026 | 159.71 | 155.66 | 155.66 | 161.11 | 154.58 | 447,746 |
| November 08, 2026 | 156.5 | 158.24 | 158.24 | 159.95 | 156 | 101,541 |
| November 06, 2026 | 157.73 | 154.5 | 154.5 | 157.73 | 149.93 | 946,971 |
| November 05, 2026 | 155.5 | 158.6 | 158.6 | 165.3 | 155.1 | 1.51M |
| November 04, 2026 | 148.55 | 153.54 | 153.54 | 154.7 | 146.66 | 1.71M |
| November 03, 2026 | 136 | 144.17 | 144.17 | 153.5 | 136 | 15.21M |
| November 02, 2026 | 129.24 | 132.74 | 132.74 | 135.2 | 127 | 781,628 |
| October 30, 2026 | 135.1 | 129.24 | 129.24 | 135.1 | 126.81 | 813,610 |
| October 29, 2026 | 136.58 | 135.18 | 135.18 | 137.3 | 133.4 | 878,429 |
| October 28, 2026 | 135 | 135.19 | 135.19 | 137.3 | 133.29 | 436,009 |
| October 27, 2026 | 137.26 | 135.82 | 135.82 | 142.5 | 135.19 | 451,794 |
| October 26, 2026 | 138.79 | 137.09 | 137.09 | 140.3 | 134.47 | 608,396 |
| October 23, 2026 | 140.05 | 139.48 | 139.48 | 141.46 | 131.49 | 1.04M |
| October 22, 2026 | 145.5 | 139.43 | 139.43 | 145.92 | 137.74 | 1.46M |
| October 21, 2026 | 152.5 | 145 | 145 | 155.49 | 143.99 | 508,710 |
| October 19, 2026 | 160 | 150.65 | 150.65 | 160.07 | 149.2 | 629,108 |
| October 16, 2026 | 162.6 | 159.12 | 159.12 | 162.66 | 158.64 | 418,076 |
| October 15, 2026 | 164.25 | 162.3 | 162.3 | 164.58 | 161.54 | 204,370 |
| October 14, 2026 | 165 | 164.68 | 164.68 | 166.26 | 163.14 | 155,954 |
| October 13, 2026 | 163.98 | 165.63 | 165.63 | 167.09 | 161.88 | 495,486 |
| October 12, 2026 | 162.75 | 163.98 | 163.98 | 169.15 | 162.75 | 419,427 |
| October 09, 2026 | 162.14 | 164.03 | 164.03 | 166 | 161.52 | 326,005 |
| October 08, 2026 | 168.11 | 162.35 | 162.35 | 168.12 | 160.85 | 549,923 |
| October 07, 2026 | 170.05 | 168.52 | 168.52 | 172.2 | 167.35 | 236,190 |
| October 06, 2026 | 168.54 | 169 | 169 | 172.91 | 167.99 | 263,346 |
| October 05, 2026 | 174.1 | 167.63 | 167.63 | 177.24 | 166.15 | 705,169 |
| October 01, 2026 | 175.1 | 171.36 | 171.36 | 175.67 | 168.5 | 510,574 |
| September 30, 2026 | 175.05 | 175.08 | 175.08 | 178.2 | 172.87 | 555,656 |
| September 29, 2026 | 170.71 | 173.3 | 173.3 | 176.58 | 168.35 | 1.47M |
| September 28, 2026 | 175.65 | 171.93 | 171.93 | 177.74 | 171.09 | 260,948 |
| September 25, 2026 | 177.78 | 177.14 | 177.14 | 181.9 | 173.01 | 397,544 |
| September 24, 2026 | 184 | 176.8 | 176.8 | 184 | 176.01 | 457,015 |
| September 23, 2026 | 184.6 | 184.2 | 184.2 | 186.9 | 183.03 | 157,826 |
| September 22, 2026 | 185.4 | 183.6 | 183.6 | 187.25 | 181.98 | 233,787 |
| September 21, 2026 | 185.05 | 184.67 | 184.67 | 187.9 | 182.73 | 213,462 |
| September 18, 2026 | 184.02 | 185.12 | 185.12 | 186.02 | 181.82 | 511,807 |
| September 17, 2026 | 182.73 | 184.45 | 184.45 | 188.9 | 180.09 | 520,634 |
| September 16, 2026 | 186.68 | 182.73 | 182.73 | 188.97 | 182.13 | 528,710 |
| September 15, 2026 | 189.9 | 188.18 | 188.18 | 193.68 | 187.45 | 495,689 |
| September 11, 2026 | 189.15 | 189.72 | 189.72 | 193.45 | 184.42 | 1.01M |
| September 10, 2026 | 195.65 | 190.68 | 190.68 | 196.68 | 189.98 | 702,387 |
| September 09, 2026 | 201 | 194.93 | 194.93 | 201 | 194 | 787,463 |
| September 08, 2026 | 200.52 | 202.06 | 202.06 | 203.33 | 197.82 | 508,334 |
| September 07, 2026 | 202.9 | 200.52 | 200.52 | 206.5 | 198.15 | 888,653 |
| September 04, 2026 | 199.73 | 203.19 | 203.19 | 207 | 199.21 | 1.39M |
| September 03, 2026 | 193.5 | 199.73 | 199.73 | 201 | 193.5 | 551,874 |
| September 02, 2026 | 194.65 | 193.42 | 193.42 | 196.11 | 191.13 | 206,791 |
| September 01, 2026 | 201.57 | 194.65 | 194.65 | 201.57 | 194.1 | 298,040 |
| August 31, 2026 | 197.48 | 200.32 | 200.32 | 202.8 | 194.41 | 371,492 |
| August 28, 2026 | 196.79 | 199.24 | 199.24 | 200.5 | 194.3 | 333,554 |
| August 27, 2026 | 204 | 196.05 | 196.05 | 205.89 | 195.4 | 402,570 |
| August 26, 2026 | 200.6 | 205.24 | 205.24 | 206.84 | 200.6 | 482,148 |
| August 25, 2026 | 203 | 200.05 | 200.05 | 205 | 198.17 | 277,753 |
| August 24, 2026 | 200 | 202.38 | 202.38 | 208.2 | 200 | 837,318 |
| August 21, 2026 | 204.69 | 200.12 | 200.12 | 205 | 198.55 | 446,104 |
| August 20, 2026 | 195 | 203.32 | 203.32 | 206.49 | 193.24 | 865,157 |
| August 19, 2026 | 193.89 | 192.08 | 192.08 | 196 | 189.21 | 614,514 |
| August 18, 2026 | 195.38 | 189.87 | 189.87 | 196.01 | 188.13 | 834,013 |
| August 17, 2026 | 199 | 195.58 | 195.58 | 199.24 | 193 | 486,700 |