FSN E-Commerce Ventures Limited - NYKAA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	236	230.62	230.62	237.44	230.07	1.79M
September 25, 2025	237.01	236.46	236.46	239.29	233.43	3.01M
September 24, 2025	238.7	237.05	237.05	239.99	236	2.18M
September 23, 2025	243.1	237.71	237.71	243.56	237.1	2.66M
September 22, 2025	242.39	242.4	242.4	245.79	241.82	4.01M
September 19, 2025	246.5	243.62	243.62	247.77	243.04	3.7M
September 18, 2025	243.85	245.93	245.93	246.9	242.15	2.97M
September 17, 2025	243.84	242.64	242.64	245	240.86	2.5M
September 16, 2025	241.03	243.74	243.74	244.39	240.37	3.3M
September 15, 2025	238.99	240.98	240.98	244.11	238.25	5.3M
September 12, 2025	239	239.17	239.17	240.47	236.2	6.96M
September 11, 2025	239.5	237.83	237.83	239.5	235.2	2M
September 10, 2025	241.5	238.72	238.72	243.26	237	4.5M
September 09, 2025	248	241.49	241.49	248.39	238.11	9.46M
September 08, 2025	243.7	247.28	247.28	249.28	242.21	7.28M
September 05, 2025	240.5	242.64	242.64	245.68	240.49	5.6M
September 04, 2025	242	239.53	239.53	244.39	238.48	7.21M
September 03, 2025	233.45	237.71	237.71	238.52	231.35	6.71M
September 02, 2025	233.8	232.52	232.52	235.41	231	4.26M
September 01, 2025	230.79	233.73	233.73	234.5	230.75	3.67M
August 29, 2025	231.91	230.15	230.15	231.91	225.26	8.2M
August 28, 2025	232.8	233.84	233.84	236.96	228.13	7.41M
August 26, 2025	229.55	231.65	231.65	234.28	227.5	22.79M
August 25, 2025	226	229.54	229.54	233.1	224.94	11.53M
August 22, 2025	224.95	224.94	224.94	227.88	224.39	4.07M
August 21, 2025	226	224.95	224.95	228.45	223.3	5.64M
August 20, 2025	228	225.18	225.18	229.15	224.01	6.55M
August 19, 2025	219.17	226.83	226.83	227.5	215.59	8.44M
August 18, 2025	217	219.17	219.17	221	216.11	5.71M
August 14, 2025	214.81	215.14	215.14	216.5	211.16	6.58M
August 13, 2025	215	215.04	215.04	220.77	210	45.28M
August 12, 2025	204.15	204.64	204.64	205.8	202.64	1.74M
August 11, 2025	202.59	203.54	203.54	204.3	200.14	2.56M
August 08, 2025	209	202.13	202.13	209	200.71	3.61M
August 07, 2025	207.4	209.9	209.9	210.89	204.65	2.28M
August 06, 2025	211.39	208.62	208.62	212.54	207.15	2.88M
August 05, 2025	211.58	211.39	211.39	212.73	209.79	1.9M
August 04, 2025	209	212.9	212.9	214.17	208.41	2.74M
August 01, 2025	210.69	210.06	210.06	212.34	208.6	2.32M
July 31, 2025	211.39	209.62	209.62	213.99	209	4.23M
July 30, 2025	210.5	213.84	213.84	214.06	208.47	2.68M
July 29, 2025	208	210.43	210.43	211.8	206.94	2.96M
July 28, 2025	211	208.75	208.75	214.8	207.97	3.35M
July 25, 2025	215	212.23	212.23	215.75	211.43	2.48M
July 24, 2025	217.77	215.62	215.62	218.7	215.04	2.06M
July 23, 2025	221.41	218.71	218.71	221.95	215.59	3.8M
July 22, 2025	216	220.03	220.03	221.85	214.36	7.2M
July 21, 2025	212.86	215.03	215.03	216.49	210.07	2.06M
July 18, 2025	217.47	212.86	212.86	218.47	212.05	2.79M
July 17, 2025	215.8	217.47	217.47	220	215.15	6.7M
July 16, 2025	215.97	215.7	215.7	216.95	213.44	4.07M
July 15, 2025	219	216.06	216.06	220.9	215.45	4.04M
July 14, 2025	220.07	220.03	220.03	220.4	216.68	5.71M
July 11, 2025	216.51	217.23	217.23	218.7	216.03	6.97M
July 10, 2025	212	217.14	217.14	218.43	211.11	15.99M
July 09, 2025	202.89	213.37	213.37	214.94	201.91	20.22M
July 08, 2025	201.52	202.59	202.59	202.96	200.56	4.46M
July 07, 2025	200	201.52	201.52	203.13	199.31	17.51M
July 04, 2025	202.5	198.23	198.23	203.16	197.62	8M
July 03, 2025	205	202.31	202.31	205.5	201	59.58M

FSN E-Commerce Ventures Limited (NYKAA.NS) NSE