Fusion Finance Limited (NSE:FUSION)
India
· Delayed Price · Currency is INR 178.11
-2.49 (-1.38%)
At close: Mar 6, 2026
Fusion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.55 | 183.24 | 177.10 | 178.11 | 178.11 | -1.38% | 217,990 |
| Mar 5, 2026 | 179.11 | 183.90 | 176.03 | 180.60 | 180.60 | 2.04% | 269,220 |
| Mar 4, 2026 | 178.05 | 184.00 | 175.05 | 176.99 | 176.99 | -2.84% | 389,359 |
| Mar 2, 2026 | 184.99 | 187.32 | 176.01 | 182.17 | 182.17 | -3.23% | 539,072 |
| Feb 27, 2026 | 195.00 | 195.00 | 179.50 | 188.26 | 188.26 | -7.76% | 2,475,527 |
| Feb 26, 2026 | 190.00 | 205.90 | 189.98 | 204.09 | 204.09 | 6.82% | 2,170,239 |
| Feb 25, 2026 | 188.00 | 191.90 | 184.99 | 191.06 | 191.06 | 2.29% | 345,295 |
| Feb 24, 2026 | 183.60 | 187.50 | 181.00 | 186.79 | 186.79 | 1.70% | 263,663 |
| Feb 23, 2026 | 183.93 | 185.25 | 178.00 | 183.67 | 183.67 | 0.39% | 298,607 |
| Feb 20, 2026 | 187.05 | 187.34 | 181.57 | 182.95 | 182.95 | -2.59% | 216,525 |
| Feb 19, 2026 | 188.59 | 191.70 | 186.10 | 187.81 | 187.81 | -1.01% | 250,886 |
| Feb 18, 2026 | 187.88 | 191.00 | 187.51 | 189.73 | 189.73 | 0.98% | 108,661 |
| Feb 17, 2026 | 187.05 | 190.11 | 186.20 | 187.88 | 187.88 | 0.56% | 434,392 |
| Feb 16, 2026 | 188.00 | 188.17 | 183.42 | 186.83 | 186.83 | -0.83% | 245,232 |
| Feb 13, 2026 | 189.86 | 189.86 | 184.54 | 188.39 | 188.39 | -0.77% | 289,854 |
| Feb 12, 2026 | 193.95 | 194.00 | 188.25 | 189.86 | 189.86 | -1.62% | 434,331 |
| Feb 11, 2026 | 192.70 | 200.09 | 192.45 | 192.99 | 192.99 | 0.66% | 694,247 |
| Feb 10, 2026 | 187.09 | 194.04 | 186.00 | 191.73 | 191.73 | 3.39% | 439,649 |
| Feb 9, 2026 | 194.00 | 194.87 | 182.62 | 185.45 | 185.45 | -2.40% | 724,886 |
| Feb 6, 2026 | 189.00 | 193.85 | 187.46 | 190.01 | 190.01 | 1.09% | 584,569 |
| Feb 5, 2026 | 187.00 | 189.44 | 184.00 | 187.97 | 187.97 | 0.11% | 192,987 |
| Feb 4, 2026 | 181.05 | 190.30 | 180.65 | 187.76 | 187.76 | 2.76% | 607,858 |
| Feb 3, 2026 | 185.00 | 185.00 | 178.79 | 182.72 | 182.72 | 1.65% | 298,058 |
| Feb 2, 2026 | 176.00 | 181.85 | 175.00 | 179.76 | 179.76 | 0.44% | 320,834 |
| Feb 1, 2026 | 183.30 | 184.75 | 178.00 | 178.97 | 178.97 | -2.40% | 261,290 |
| Jan 30, 2026 | 187.60 | 188.32 | 182.30 | 183.37 | 183.37 | -2.10% | 808,678 |
| Jan 29, 2026 | 183.45 | 187.88 | 180.50 | 187.30 | 187.30 | 1.07% | 373,725 |
| Jan 28, 2026 | 176.72 | 186.50 | 176.72 | 185.32 | 185.32 | 3.82% | 463,377 |
| Jan 27, 2026 | 175.20 | 180.00 | 172.11 | 178.50 | 178.50 | 0.99% | 433,573 |
| Jan 23, 2026 | 176.00 | 184.90 | 173.61 | 176.75 | 176.75 | 0.31% | 693,253 |
| Jan 22, 2026 | 168.00 | 178.00 | 168.00 | 176.21 | 176.21 | 5.43% | 675,964 |
| Jan 21, 2026 | 162.00 | 170.80 | 159.83 | 167.14 | 167.14 | 2.02% | 607,125 |
| Jan 20, 2026 | 171.80 | 172.29 | 162.20 | 163.83 | 163.83 | -4.27% | 551,719 |
| Jan 19, 2026 | 170.00 | 172.38 | 168.50 | 171.14 | 171.14 | -1.13% | 181,469 |
| Jan 16, 2026 | 166.90 | 178.88 | 165.93 | 173.09 | 173.09 | 3.60% | 332,209 |
| Jan 14, 2026 | 164.00 | 172.11 | 164.00 | 167.07 | 167.07 | 1.17% | 435,371 |
| Jan 13, 2026 | 165.00 | 169.01 | 163.91 | 165.13 | 165.13 | -0.09% | 662,151 |
| Jan 12, 2026 | 164.00 | 166.50 | 163.03 | 165.28 | 165.28 | -0.02% | 548,383 |
| Jan 9, 2026 | 165.00 | 172.40 | 164.96 | 165.32 | 165.32 | -0.73% | 240,945 |
| Jan 8, 2026 | 175.36 | 175.90 | 165.11 | 166.54 | 166.54 | -5.54% | 487,190 |
| Jan 7, 2026 | 176.50 | 180.00 | 174.50 | 176.31 | 176.31 | 0.20% | 510,830 |
| Jan 6, 2026 | 171.00 | 182.00 | 167.32 | 175.96 | 175.96 | 3.55% | 1,839,460 |
| Jan 5, 2026 | 164.40 | 172.56 | 164.39 | 169.93 | 169.93 | 4.93% | 503,374 |
| Jan 2, 2026 | 159.53 | 163.88 | 158.67 | 161.95 | 161.95 | 1.52% | 100,189 |
| Jan 1, 2026 | 156.99 | 159.90 | 155.96 | 159.53 | 159.53 | 1.96% | 121,631 |
| Dec 31, 2025 | 154.30 | 159.00 | 153.88 | 156.46 | 156.46 | 1.75% | 200,701 |
| Dec 30, 2025 | 158.25 | 159.65 | 148.71 | 153.77 | 153.77 | -3.55% | 361,908 |
| Dec 29, 2025 | 160.00 | 162.42 | 156.72 | 159.43 | 159.43 | -0.98% | 157,779 |
| Dec 26, 2025 | 161.15 | 163.22 | 160.50 | 161.00 | 161.00 | -0.65% | 49,171 |
| Dec 24, 2025 | 162.50 | 169.28 | 160.50 | 162.06 | 162.06 | -0.12% | 208,898 |
| Dec 23, 2025 | 160.00 | 163.10 | 159.94 | 162.25 | 162.25 | 1.10% | 120,039 |
| Dec 22, 2025 | 160.01 | 165.99 | 158.01 | 160.49 | 160.49 | -0.01% | 153,419 |
| Dec 19, 2025 | 150.99 | 162.15 | 149.51 | 160.51 | 160.51 | 7.12% | 302,666 |
| Dec 18, 2025 | 152.02 | 152.07 | 148.50 | 149.84 | 149.84 | -1.43% | 128,973 |
| Dec 17, 2025 | 157.00 | 158.00 | 150.74 | 152.02 | 152.02 | -2.51% | 172,155 |
| Dec 16, 2025 | 157.55 | 158.45 | 154.60 | 155.94 | 155.94 | -1.88% | 155,110 |
| Dec 15, 2025 | 159.89 | 160.37 | 156.66 | 158.92 | 158.92 | 0.20% | 131,462 |
| Dec 12, 2025 | 159.01 | 161.60 | 156.79 | 158.61 | 158.61 | 0.56% | 237,521 |
| Dec 11, 2025 | 159.90 | 159.90 | 156.40 | 157.73 | 157.73 | -0.07% | 108,144 |
| Dec 10, 2025 | 162.00 | 163.50 | 156.62 | 157.84 | 157.84 | -2.31% | 114,231 |
| Dec 9, 2025 | 160.00 | 162.90 | 157.05 | 161.58 | 161.58 | 0.52% | 156,633 |
| Dec 8, 2025 | 170.05 | 170.47 | 160.01 | 160.75 | 160.75 | -5.62% | 269,254 |
| Dec 5, 2025 | 170.05 | 171.90 | 167.00 | 170.33 | 170.33 | 0.08% | 166,295 |
| Dec 4, 2025 | 169.00 | 171.90 | 167.81 | 170.20 | 170.20 | 0.09% | 130,210 |
| Dec 3, 2025 | 168.42 | 170.52 | 166.63 | 170.04 | 170.04 | 0.96% | 158,752 |
| Dec 2, 2025 | 168.05 | 169.49 | 164.95 | 168.42 | 168.42 | -0.15% | 138,449 |
| Dec 1, 2025 | 168.30 | 169.87 | 167.21 | 168.68 | 168.68 | 0.23% | 90,920 |
| Nov 28, 2025 | 173.03 | 173.03 | 167.55 | 168.30 | 168.30 | -2.73% | 240,094 |
| Nov 27, 2025 | 176.50 | 177.62 | 171.64 | 173.03 | 173.03 | -2.35% | 159,179 |
| Nov 26, 2025 | 167.00 | 178.60 | 166.31 | 177.19 | 177.19 | 6.78% | 597,458 |
| Nov 25, 2025 | 166.25 | 168.38 | 164.90 | 165.94 | 165.94 | -0.19% | 154,497 |
| Nov 24, 2025 | 166.95 | 170.61 | 165.00 | 166.25 | 166.25 | -0.22% | 651,326 |
| Nov 21, 2025 | 168.05 | 169.17 | 165.50 | 166.61 | 166.61 | -1.72% | 169,976 |
| Nov 20, 2025 | 169.05 | 174.50 | 167.51 | 169.52 | 169.52 | 0.51% | 380,208 |
| Nov 19, 2025 | 171.10 | 171.11 | 167.63 | 168.66 | 168.66 | -0.93% | 141,610 |
| Nov 18, 2025 | 171.00 | 172.50 | 168.81 | 170.25 | 170.25 | -1.15% | 159,693 |
| Nov 17, 2025 | 162.00 | 172.99 | 162.00 | 172.23 | 172.23 | 0.75% | 218,902 |
| Nov 14, 2025 | 168.77 | 174.00 | 168.42 | 170.94 | 170.94 | 1.29% | 196,108 |
| Nov 13, 2025 | 167.80 | 170.00 | 165.61 | 168.77 | 168.77 | 2.08% | 259,123 |
| Nov 12, 2025 | 169.15 | 169.15 | 165.00 | 165.33 | 165.33 | -0.79% | 133,510 |
| Nov 11, 2025 | 169.00 | 171.47 | 164.95 | 166.64 | 166.64 | -2.02% | 447,598 |
| Nov 10, 2025 | 175.00 | 176.49 | 169.86 | 170.07 | 170.07 | -2.29% | 316,811 |
| Nov 7, 2025 | 170.00 | 174.87 | 168.77 | 174.06 | 174.06 | 1.55% | 286,205 |
| Nov 6, 2025 | 178.90 | 180.00 | 164.80 | 171.41 | 171.41 | -3.99% | 1,123,721 |
| Nov 4, 2025 | 187.00 | 188.86 | 177.55 | 178.54 | 178.54 | -4.64% | 290,378 |
| Nov 3, 2025 | 183.00 | 191.30 | 182.97 | 187.23 | 187.23 | 2.83% | 577,793 |
| Oct 31, 2025 | 184.90 | 184.90 | 181.50 | 182.07 | 182.07 | -0.67% | 270,536 |
| Oct 30, 2025 | 183.15 | 185.14 | 182.00 | 183.30 | 183.30 | -0.91% | 109,198 |
| Oct 29, 2025 | 183.05 | 185.68 | 181.05 | 184.98 | 184.98 | 0.53% | 136,077 |
| Oct 28, 2025 | 181.84 | 185.71 | 180.05 | 184.01 | 184.01 | 1.84% | 213,220 |
| Oct 27, 2025 | 182.32 | 184.00 | 179.21 | 180.69 | 180.69 | -0.89% | 265,974 |
| Oct 24, 2025 | 183.99 | 186.00 | 180.36 | 182.32 | 182.32 | -0.73% | 297,182 |
| Oct 23, 2025 | 186.99 | 189.36 | 182.75 | 183.66 | 183.66 | 0.23% | 297,492 |
| Oct 21, 2025 | 180.51 | 184.74 | 180.00 | 183.23 | 183.23 | 1.36% | 53,725 |
| Oct 20, 2025 | 185.00 | 185.00 | 180.00 | 180.78 | 180.78 | -0.96% | 119,807 |
| Oct 17, 2025 | 182.19 | 183.03 | 180.00 | 182.54 | 182.54 | 0.65% | 281,608 |
| Oct 16, 2025 | 189.55 | 191.79 | 176.21 | 181.36 | 181.36 | -4.37% | 553,544 |
| Oct 15, 2025 | 191.74 | 192.73 | 189.00 | 189.65 | 189.65 | -1.19% | 135,452 |
| Oct 14, 2025 | 193.00 | 194.34 | 190.59 | 191.94 | 191.94 | -0.54% | 298,380 |
| Oct 13, 2025 | 193.00 | 194.56 | 192.00 | 192.99 | 192.99 | -0.36% | 173,896 |