Skip to main content
FSN E-Commerce Ventures Limited (BOM:543384)
India flag India · Delayed Price · Currency is INR
270.40
+1.10 (0.41%)
At close: Apr 28, 2026

FSN E-Commerce Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026262.50271.80262.50269.30269.302.49%138,141
Apr 24, 2026263.30264.35260.15262.75262.750.46%100,487
Apr 23, 2026259.70264.35258.50261.55261.550.69%121,803
Apr 22, 2026265.70266.30259.25259.75259.75-1.93%552,371
Apr 21, 2026267.00267.25263.70264.85264.850.23%212,187
Apr 20, 2026272.20272.20263.80264.25264.25-2.00%107,166
Apr 17, 2026265.20270.85262.50269.65269.652.72%112,733
Apr 16, 2026265.95265.95260.55262.50262.500.36%78,483
Apr 15, 2026260.15263.70258.90261.55261.551.75%1,862,305
Apr 13, 2026258.85259.35251.20257.05257.05-0.91%125,348
Apr 10, 2026256.70260.35255.80259.40259.401.73%1,104,837
Apr 9, 2026249.70258.90249.70255.00255.000.39%1,053,280
Apr 8, 2026255.30256.30250.95254.00254.002.50%162,084
Apr 7, 2026253.30253.30244.25247.80247.80-1.86%610,612
Apr 6, 2026246.50255.50243.30252.50252.502.66%194,928
Apr 2, 2026237.05246.90233.30245.95245.952.48%219,574
Apr 1, 2026236.35243.00236.35240.00240.002.04%149,056
Mar 30, 2026234.95238.80232.05235.20235.20-1.82%110,187
Mar 27, 2026242.45243.75237.80239.55239.55-1.82%99,047
Mar 25, 2026240.50248.00240.00244.00244.001.60%139,990
Mar 24, 2026236.05241.75233.25240.15240.152.37%129,077
Mar 23, 2026218.75236.65218.75234.60234.60-2.80%139,663
Mar 20, 2026240.80245.20239.05241.35241.350.77%239,216
Mar 19, 2026239.10240.55235.75239.50239.50-1.64%44,276
Mar 18, 2026240.10245.40237.40243.50243.501.42%142,237
Mar 17, 2026238.10241.00234.55240.10240.101.24%98,205
Mar 16, 2026235.65241.95233.20237.15237.15-0.36%587,269
Mar 13, 2026244.70244.85235.40238.00238.00-2.78%120,724
Mar 12, 2026246.95249.35243.65244.80244.80-2.78%112,919
Mar 11, 2026262.40262.40251.00251.80251.80-2.02%138,729
Mar 10, 2026250.90258.20250.70257.00257.002.99%101,576
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