Fusion Micro Finance Limited (FUSION.NS) NSE

190.52

+0.26(+0.14%)

Updated at September 29 03:03PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025178.3170.08170.08178.95169.26394,047
July 24, 2025181.9177.43177.43182.77176.53267,739
July 23, 2025183.61180.43180.43184.55177.99390,902
July 22, 2025188.53182.71182.71189.22182.11313,422
July 21, 2025191.1187.6187.6191.14185.53240,419
July 18, 2025192.25191.14191.14193.04187.63260,050
July 17, 2025194.3193.24193.24196.73191.51317,220
July 16, 2025194.7194.15194.15196.5192.2267,195
July 15, 2025187.4194.15194.15195.72187826,470
July 14, 2025188.81185.48185.48188.82184.5312,115
July 11, 2025193188.81188.81193.19188.02224,897
July 10, 2025188.81192.18192.18192.7187.61529,629
July 09, 2025187.2187.2187.2189.15185.77359,016
July 08, 2025190186.39186.39193.3183.61727,054
July 07, 2025195.65189.2189.2196188524,850
July 04, 2025190.06194.68194.68196.59187.921.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved