Skip to main content
Fusion Finance Limited (NSE:FUSION)
India flag India · Delayed Price · Currency is INR
191.28
+10.40 (5.75%)
Apr 29, 2026, 2:30 PM IST

Fusion Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026180.05190.43180.05189.75-4.90%243,383
Apr 28, 2026177.85181.95176.94180.88180.880.68%163,139
Apr 27, 2026177.14184.50177.14179.65179.651.58%392,607
Apr 24, 2026182.10183.00176.10176.85176.85-2.88%174,138
Apr 23, 2026182.30185.13180.08182.10182.10-1.64%341,581
Apr 22, 2026175.00186.69174.52185.14185.145.03%755,489
Apr 21, 2026169.70178.00168.99176.28176.283.47%558,771
Apr 20, 2026171.38173.00166.41170.37170.37-0.59%264,339
Apr 17, 2026164.00172.58164.00171.38171.383.32%341,927
Apr 16, 2026159.95166.80159.10165.87165.875.43%399,225
Apr 15, 2026152.95158.40152.95157.33157.333.86%499,851
Apr 13, 2026153.00154.77150.90151.48151.48-3.95%376,840
Apr 10, 2026157.20160.35156.54157.71157.711.32%183,057
Apr 9, 2026159.77162.37154.42155.66155.66-1.10%300,659
Apr 8, 2026156.00161.00155.00157.39157.394.14%489,589
Apr 7, 2026153.00155.24149.76151.14151.14-1.28%260,907
Apr 6, 2026147.58154.40144.59153.10153.103.74%294,082
Apr 2, 2026140.00148.99139.02147.58147.582.00%258,443
Apr 1, 2026143.00149.00142.00144.68144.684.66%363,023
Mar 30, 2026141.04145.49136.50138.24138.24-1.99%585,383
Mar 27, 2026148.00150.90140.00141.05141.05-4.90%877,737
Mar 25, 2026146.00152.54146.00148.31148.311.43%491,604
Mar 24, 2026155.36155.36144.50146.22146.22-3.35%812,086
Mar 23, 2026156.21156.96148.24151.29151.29-4.86%459,015
Mar 20, 2026161.00163.60157.10159.01159.01-0.21%228,692
Mar 19, 2026164.00164.53158.40159.34159.34-4.30%158,624
Mar 18, 2026158.25168.50158.25166.50166.505.38%421,788
Mar 17, 2026156.50162.00152.57158.00158.000.98%525,373
Mar 16, 2026159.02160.00152.70156.46156.46-2.07%410,655
Mar 13, 2026167.00169.79158.50159.76159.76-4.68%307,117
Mar 12, 2026169.25169.75163.68167.60167.60-1.80%401,562
Mar 11, 2026173.85175.87169.10170.68170.68-0.67%266,030
Mar 10, 2026168.00172.79166.50171.83171.833.28%293,499
Mar 9, 2026175.05175.11164.20166.38166.38-6.59%707,343
Mar 6, 2026180.55183.24177.10178.11178.11-1.38%217,990
Mar 5, 2026179.11183.90176.03180.60180.602.04%269,220
Mar 4, 2026178.05184.00175.05176.99176.99-2.84%389,359
Mar 2, 2026184.99187.32176.01182.17182.17-3.23%539,072
Feb 27, 2026195.00195.00179.50188.26188.26-7.76%2,475,527
Feb 26, 2026190.00205.90189.98204.09204.096.82%2,170,239
Feb 25, 2026188.00191.90184.99191.06191.062.29%345,295
Feb 24, 2026183.60187.50181.00186.79186.791.70%263,663
Feb 23, 2026183.93185.25178.00183.67183.670.39%298,607
Feb 20, 2026187.05187.34181.57182.95182.95-2.59%216,525
Feb 19, 2026188.59191.70186.10187.81187.81-1.01%250,886
Feb 18, 2026187.88191.00187.51189.73189.730.98%108,661
Feb 17, 2026187.05190.11186.20187.88187.880.56%434,392
Feb 16, 2026188.00188.17183.42186.83186.83-0.83%245,232
Feb 13, 2026189.86189.86184.54188.39188.39-0.77%289,854
Feb 12, 2026193.95194.00188.25189.86189.86-1.62%434,331
Feb 11, 2026192.70200.09192.45192.99192.990.66%694,247
Feb 10, 2026187.09194.04186.00191.73191.733.39%439,649
Feb 9, 2026194.00194.87182.62185.45185.45-2.40%724,886
Feb 6, 2026189.00193.85187.46190.01190.011.09%584,569
Feb 5, 2026187.00189.44184.00187.97187.970.11%192,987
Feb 4, 2026181.05190.30180.65187.76187.762.76%607,858
Feb 3, 2026185.00185.00178.79182.72182.721.65%298,058
Feb 2, 2026176.00181.85175.00179.76179.760.44%320,834
Feb 1, 2026183.30184.75178.00178.97178.97-2.40%261,290
Jan 30, 2026187.60188.32182.30183.37183.37-2.10%808,678
Jan 29, 2026183.45187.88180.50187.30187.301.07%373,725
Jan 28, 2026176.72186.50176.72185.32185.323.82%463,377
Jan 27, 2026175.20180.00172.11178.50178.500.99%433,573
Jan 23, 2026176.00184.90173.61176.75176.750.31%693,253
Jan 22, 2026168.00178.00168.00176.21176.215.43%675,964
Jan 21, 2026162.00170.80159.83167.14167.142.02%607,125
Jan 20, 2026171.80172.29162.20163.83163.83-4.27%551,719
Jan 19, 2026170.00172.38168.50171.14171.14-1.13%181,469
Jan 16, 2026166.90178.88165.93173.09173.093.60%332,209
Jan 14, 2026164.00172.11164.00167.07167.071.17%435,371
Jan 13, 2026165.00169.01163.91165.13165.13-0.09%662,151
Jan 12, 2026164.00166.50163.03165.28165.28-0.02%548,383
Jan 9, 2026165.00172.40164.96165.32165.32-0.73%240,945
Jan 8, 2026175.36175.90165.11166.54166.54-5.54%487,190
Jan 7, 2026176.50180.00174.50176.31176.310.20%510,830
Jan 6, 2026171.00182.00167.32175.96175.963.55%1,839,460
Jan 5, 2026164.40172.56164.39169.93169.934.93%503,374
Jan 2, 2026159.53163.88158.67161.95161.951.52%100,189
Jan 1, 2026156.99159.90155.96159.53159.531.96%121,631
Dec 31, 2025154.30159.00153.88156.46156.461.75%200,701
Dec 30, 2025158.25159.65148.71153.77153.77-3.55%361,908
Dec 29, 2025160.00162.42156.72159.43159.43-0.98%157,779
Dec 26, 2025161.15163.22160.50161.00161.00-0.65%49,171
Dec 24, 2025162.50169.28160.50162.06162.06-0.12%208,898
Dec 23, 2025160.00163.10159.94162.25162.251.10%120,039
Dec 22, 2025160.01165.99158.01160.49160.49-0.01%153,419
Dec 19, 2025150.99162.15149.51160.51160.517.12%302,666
Dec 18, 2025152.02152.07148.50149.84149.84-1.43%128,973
Dec 17, 2025157.00158.00150.74152.02152.02-2.51%172,155
Dec 16, 2025157.55158.45154.60155.94155.94-1.88%155,110
Dec 15, 2025159.89160.37156.66158.92158.920.20%131,462
Dec 12, 2025159.01161.60156.79158.61158.610.56%237,521
Dec 11, 2025159.90159.90156.40157.73157.73-0.07%108,144
Dec 10, 2025162.00163.50156.62157.84157.84-2.31%114,231
Dec 9, 2025160.00162.90157.05161.58161.580.52%156,633
Dec 8, 2025170.05170.47160.01160.75160.75-5.62%269,254
Dec 5, 2025170.05171.90167.00170.33170.330.08%166,295
Dec 4, 2025169.00171.90167.81170.20170.200.09%130,210
Dec 3, 2025168.42170.52166.63170.04170.040.96%158,752
Dec 2, 2025168.05169.49164.95168.42168.42-0.15%138,449