Skip to main content
FSN E-Commerce Ventures Limited (BOM:543384)
India flag India · Delayed Price · Currency is INR
249.55
-4.55 (-1.79%)
At close: Mar 9, 2026

FSN E-Commerce Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026250.20251.25245.60249.55249.55-1.79%155,484
Mar 6, 2026260.00262.55252.80254.10254.10-2.59%127,819
Mar 5, 2026259.85262.40253.75260.85260.851.99%223,401
Mar 4, 2026251.90258.75250.00255.75255.75-1.27%81,465
Mar 2, 2026241.95264.20241.95259.05259.05-2.43%263,569
Feb 27, 2026262.20268.05262.20265.50265.50-0.77%261,839
Feb 26, 2026267.15269.80263.65267.55267.550.36%127,541
Feb 25, 2026265.20268.00262.60266.60266.601.97%82,613
Feb 24, 2026266.20266.20257.45261.45261.45-1.97%54,858
Feb 23, 2026265.70269.50264.40266.70266.700.57%81,537
Feb 20, 2026266.10268.95264.20265.20265.20-0.82%59,971
Feb 19, 2026273.40274.45266.20267.40267.40-1.89%118,463
Feb 18, 2026271.00273.35269.55272.55272.550.50%38,594
Feb 17, 2026275.30275.30268.40271.20271.20-1.47%87,724
Feb 16, 2026267.45277.20267.45275.25275.251.59%101,172
Feb 13, 2026280.85280.85270.00270.95270.95-3.25%105,045
Feb 12, 2026275.80282.00275.25280.05280.050.90%1,163,665
Feb 11, 2026282.95285.60276.00277.55277.55-1.10%958,468
Feb 10, 2026277.70283.50275.30280.65280.651.06%1,162,321
Feb 9, 2026277.05283.00273.90277.70277.700.23%602,076
Feb 6, 2026265.80278.50263.55277.05277.057.28%2,325,472
Feb 5, 2026252.65263.35251.65258.25258.252.95%598,549
Feb 4, 2026247.10251.90241.20250.85250.852.28%58,592
Feb 3, 2026241.15248.60241.15245.25245.253.20%181,230
Feb 2, 2026239.55239.55234.25237.65237.65-1.08%75,827
Feb 1, 2026235.00243.35235.00240.25240.251.16%130,751
Jan 30, 2026233.40238.30233.05237.50237.50-0.17%495,237
Jan 29, 2026237.40239.10233.75237.90237.900.25%129,141
Jan 28, 2026235.15238.40234.15237.30237.300.15%82,853
Jan 27, 2026233.25238.60232.00236.95236.951.02%177,300
Jan 23, 2026239.70240.50233.85234.55234.55-2.05%451,548
Jan 22, 2026241.80248.00236.50239.45239.45-0.95%207,509
Jan 21, 2026240.40245.00237.95241.75241.75-0.21%82,118
Jan 20, 2026249.90250.10241.10242.25242.25-3.29%89,988
Jan 19, 2026251.15256.55249.50250.50250.50-0.83%87,888
Jan 16, 2026252.25256.65249.70252.60252.60-0.86%48,799
Jan 14, 2026255.50256.40250.95254.80254.800.10%73,491
Jan 13, 2026251.65256.00248.50254.55254.550.69%1,452,347
Jan 12, 2026252.20253.95249.75252.80252.80-0.51%74,086
Jan 9, 2026256.30258.50252.90254.10254.10-1.07%121,481
Jan 8, 2026266.05267.45255.75256.85256.85-3.55%68,772
Jan 7, 2026269.95269.95264.55266.30266.30-1.00%88,504
Jan 6, 2026269.70271.25267.30269.00269.00-0.19%58,820
Jan 5, 2026269.00272.55266.80269.50269.501.79%598,305
Jan 2, 2026266.20268.15263.05264.75264.75-0.36%50,853
Jan 1, 2026262.05268.25262.05265.70265.700.13%177,010
Dec 31, 2025264.35266.50261.55265.35265.350.66%209,730
Dec 30, 2025258.40267.00256.00263.60263.601.84%266,005
Dec 29, 2025258.00259.85257.25258.85258.85-0.19%45,868
Dec 26, 2025256.55261.35256.55259.35259.350.56%69,199
Dec 24, 2025257.35261.80256.85257.90257.900.49%185,039
Dec 23, 2025254.60257.50250.30256.65256.651.14%111,703
Dec 22, 2025249.05254.10248.75253.75253.751.91%59,138
Dec 19, 2025244.50249.65243.55249.00249.001.97%108,626
Dec 18, 2025244.05246.45241.15244.20244.20-0.35%57,404
Dec 17, 2025247.10248.50243.90245.05245.05-0.89%53,299
Dec 16, 2025250.55251.50244.75247.25247.25-1.79%451,372
Dec 15, 2025251.00252.35247.05251.75251.750.22%147,876
Dec 12, 2025249.80254.15249.60251.20251.200.68%31,258
Dec 11, 2025246.95250.20244.10249.50249.501.03%56,541
Dec 10, 2025253.35256.50246.15246.95246.95-2.35%53,363
Dec 9, 2025252.05253.60246.40252.90252.900.32%85,806
Dec 8, 2025255.50259.30249.25252.10252.10-0.87%93,434
Dec 5, 2025254.60255.30252.50254.30254.30-0.47%107,930
Dec 4, 2025256.60258.90254.55255.50255.50-1.05%152,918
Dec 3, 2025261.80262.25256.60258.20258.20-1.38%743,300
Dec 2, 2025261.35265.00258.05261.80261.80-1.30%500,183
Dec 1, 2025266.05268.00262.55265.25265.25-0.77%96,792
Nov 28, 2025265.45270.45264.20267.30267.300.91%199,742
Nov 27, 2025265.45267.75264.00264.90264.900.21%78,286
Nov 26, 2025270.25271.65263.50264.35264.35-2.18%96,104
Nov 25, 2025266.45272.75266.45270.25270.25-0.44%230,302
Nov 24, 2025268.80273.00263.95271.45271.451.10%155,771
Nov 21, 2025267.40272.50266.75268.50268.500.26%168,278
Nov 20, 2025269.95270.70267.25267.80267.80-0.46%122,892
Nov 19, 2025268.95270.45265.90269.05269.050.04%94,933
Nov 18, 2025270.25273.20267.80268.95268.95-1,386,879
Nov 17, 2025260.10269.65257.75268.95268.953.36%979,517
Nov 14, 2025256.80261.55254.90260.20260.201.26%219,452
Nov 13, 2025257.50261.00254.25256.95256.950.06%453,935
Nov 12, 2025262.15262.20255.75256.80256.80-1.97%76,593
Nov 11, 2025260.35263.30256.30261.95261.950.50%218,101
Nov 10, 2025250.20265.30249.70260.65260.655.98%1,562,206
Nov 7, 2025245.55247.70241.95245.95245.950.20%393,189
Nov 6, 2025254.95254.95244.15245.45245.45-2.11%103,462
Nov 4, 2025247.65252.45247.40250.75250.750.26%91,381
Nov 3, 2025249.40251.55245.45250.10250.100.91%81,579
Oct 31, 2025255.55257.65246.90247.85247.85-3.54%138,537
Oct 30, 2025257.85258.30254.00256.95256.95-0.41%45,729
Oct 29, 2025258.00260.95257.00258.00258.000.14%300,305
Oct 28, 2025255.65259.30253.75257.65257.650.96%136,993
Oct 27, 2025252.95255.90251.30255.20255.201.84%117,285
Oct 24, 2025253.80255.25249.65250.60250.60-1.26%97,161
Oct 23, 2025255.70260.00253.00253.80253.80-1.26%169,638
Oct 21, 2025258.10260.50255.55257.05257.05-0.17%70,823
Oct 20, 2025261.20264.50256.80257.50257.50-1.42%129,042
Oct 17, 2025261.00267.50258.50261.20261.20-0.80%239,702
Oct 16, 2025262.10266.65262.00263.30263.300.61%175,484
Oct 15, 2025259.65262.60256.80261.70261.702.31%128,176
Oct 14, 2025262.05262.95254.55255.80255.80-2.12%74,908