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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	257.2	255.5	255.5	258.8	254.7	3.3M
December 03, 2025	262.15	258.1	258.1	262.15	256.55	5.26M
December 02, 2025	263.9	261.8	261.8	265.35	257.95	4.51M
December 01, 2025	267.05	264.9	264.9	268.25	262.45	5.87M
November 28, 2025	264.85	267.31	267.31	270.5	264.3	9.34M
November 27, 2025	266.5	264.85	264.85	267.89	264	2.85M
November 26, 2025	270	264.45	264.45	271.67	263.25	3.15M
November 25, 2025	271.16	270.45	270.45	272.87	266.41	6.74M
November 24, 2025	268.5	271.16	271.16	273.07	264.2	14.57M
November 21, 2025	267.7	268.52	268.52	272.65	266.77	6.91M
November 19, 2025	269	269.15	269.15	270.47	265.53	3.89M
November 18, 2025	271.8	269	269	273.22	267.83	8.68M
November 17, 2025	260.75	268.74	268.74	269.9	257.69	12.54M
November 14, 2025	256	260.13	260.13	261.45	255.03	9.99M
November 13, 2025	257.99	256.95	256.95	261.2	254.06	7.83M
November 12, 2025	262.42	256.81	256.81	262.7	255.8	2.96M
November 11, 2025	259	262.02	262.02	263.35	256.31	7.43M
November 10, 2025	253.02	260.82	260.82	265.2	249.6	35.67M
November 07, 2025	246.14	245.87	245.87	247.74	241.85	5.29M
November 06, 2025	253.9	246.14	246.14	253.9	244.1	3.37M
November 04, 2025	248.05	250.83	250.83	252.68	247.11	4.24M
November 03, 2025	249	250.08	250.08	251.54	245.4	4.57M
October 31, 2025	256	247.94	247.94	257.8	246.98	4.25M
October 30, 2025	257.56	256.77	256.77	258.26	254	4.1M
October 29, 2025	258.14	258.06	258.06	260.9	256.75	5.01M
October 28, 2025	256	256.86	256.86	259.5	253.72	6.38M
October 27, 2025	252.7	255.14	255.14	255.97	251.31	4.26M
October 24, 2025	254.1	250.59	250.59	255.3	249.7	2.78M
October 23, 2025	257.34	253.72	253.72	259.98	252.81	4.65M
October 21, 2025	258.79	256.86	256.86	260.5	255.33	729,991
October 20, 2025	261.49	257.48	257.48	264.49	256.91	2.35M
October 17, 2025	261.3	261.14	261.14	267.58	258.06	7.19M
October 16, 2025	262.78	263.31	263.31	266.79	261.9	3.67M
October 15, 2025	257.15	261.62	261.62	262.78	256.61	3.29M
October 14, 2025	263.23	255.79	255.79	263.23	254.86	4.74M
October 13, 2025	264	261.48	261.48	267.49	260.3	3.44M
October 10, 2025	263	265.19	265.19	268.25	262.7	6.55M
October 09, 2025	257.42	264.11	264.11	265.5	256.51	9.57M
October 08, 2025	260.3	257.42	257.42	260.65	254.52	10.21M
October 07, 2025	257	262.4	262.4	265.6	254.2	28.36M
October 06, 2025	239.81	255.34	255.34	256.95	239.5	29.02M
October 03, 2025	241	239.81	239.81	241	237.1	2.83M
October 01, 2025	231.85	241.26	241.26	242.3	231.24	4.7M
September 30, 2025	231.8	232.38	232.38	234.3	227.9	4.79M
September 29, 2025	230	231.35	231.35	234.8	230	3.08M
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

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