Skip to main content
FSN E-Commerce Ventures Limited (NSE:NYKAA)
India flag India · Delayed Price · Currency is INR
254.80
-0.70 (-0.27%)
At close: Dec 5, 2025

FSN E-Commerce Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025255.35255.35252.70254.80254.80-0.27%3,699,608
Dec 4, 2025257.20258.80254.70255.50255.50-1.01%3,296,361
Dec 3, 2025262.15262.15256.55258.10258.10-1.41%5,258,936
Dec 2, 2025263.90265.35257.95261.80261.80-1.17%4,511,787
Dec 1, 2025267.05268.25262.45264.90264.90-0.90%5,874,913
Nov 28, 2025264.85270.50264.30267.31267.310.93%9,335,860
Nov 27, 2025266.50267.89264.00264.85264.850.15%2,847,232
Nov 26, 2025270.00271.67263.25264.45264.45-2.22%3,154,248
Nov 25, 2025271.16272.87266.41270.45270.45-0.26%6,737,276
Nov 24, 2025268.50273.07264.20271.16271.160.98%14,569,260
Nov 21, 2025267.70272.65266.77268.52268.52-0.08%6,910,681
Nov 20, 2025269.50270.85267.46268.74268.74-0.15%3,927,110
Nov 19, 2025269.00270.47265.53269.15269.150.06%3,887,160
Nov 18, 2025271.80273.22267.83269.00269.000.10%8,683,313
Nov 17, 2025260.75269.90257.69268.74268.743.31%12,544,330
Nov 14, 2025256.00261.45255.03260.13260.131.24%9,990,212
Nov 13, 2025257.99261.20254.06256.95256.950.05%7,830,669
Nov 12, 2025262.42262.70255.80256.81256.81-1.99%2,961,717
Nov 11, 2025259.00263.35256.31262.02262.020.46%7,434,869
Nov 10, 2025253.02265.20249.60260.82260.826.08%35,673,330
Nov 7, 2025246.14247.74241.85245.87245.87-0.11%5,292,476
Nov 6, 2025253.90253.90244.10246.14246.14-1.87%3,367,756
Nov 4, 2025248.05252.68247.11250.83250.830.30%4,235,678
Nov 3, 2025249.00251.54245.40250.08250.080.86%4,574,325
Oct 31, 2025256.00257.80246.98247.94247.94-3.44%4,251,232
Oct 30, 2025257.56258.26254.00256.77256.77-0.50%4,100,417
Oct 29, 2025258.14260.90256.75258.06258.060.47%5,007,106
Oct 28, 2025256.00259.50253.72256.86256.860.67%6,379,166
Oct 27, 2025252.70255.97251.31255.14255.141.82%4,262,941
Oct 24, 2025254.10255.30249.70250.59250.59-1.23%2,775,015
Oct 23, 2025257.34259.98252.81253.72253.72-1.22%4,645,628
Oct 21, 2025258.79260.50255.33256.86256.86-0.24%729,991
Oct 20, 2025261.49264.49256.91257.48257.48-1.40%2,347,878
Oct 17, 2025261.30267.58258.06261.14261.14-0.82%7,194,337
Oct 16, 2025262.78266.79261.90263.31263.310.65%3,667,221
Oct 15, 2025257.15262.78256.61261.62261.622.28%3,290,589
Oct 14, 2025263.23263.23254.86255.79255.79-2.18%4,736,812
Oct 13, 2025264.00267.49260.30261.48261.48-1.40%3,440,498
Oct 10, 2025263.00268.25262.70265.19265.190.41%6,545,523
Oct 9, 2025257.42265.50256.51264.11264.112.60%9,572,887
Oct 8, 2025260.30260.65254.52257.42257.42-1.90%10,204,230
Oct 7, 2025257.00265.60254.20262.40262.402.76%28,356,080
Oct 6, 2025239.81256.95239.50255.34255.346.48%29,018,180
Oct 3, 2025241.00241.00237.10239.81239.81-0.60%2,832,768
Oct 1, 2025231.85242.30231.24241.26241.263.82%4,704,492
Sep 30, 2025231.80234.30227.90232.38232.380.45%4,787,843
Sep 29, 2025230.00234.80230.00231.35231.350.32%3,074,483
Sep 26, 2025236.00237.44230.07230.62230.62-2.47%1,792,733
Sep 25, 2025237.01239.29233.43236.46236.46-0.25%3,006,429
Sep 24, 2025238.70239.99236.00237.05237.05-0.28%2,180,564
Sep 23, 2025243.10243.56237.10237.71237.71-1.93%2,661,574
Sep 22, 2025242.39245.79241.82242.40242.40-0.50%4,006,232
Sep 19, 2025246.50247.77243.04243.62243.62-0.94%3,704,175
Sep 18, 2025243.85246.90242.15245.93245.931.36%2,971,354
Sep 17, 2025243.84245.00240.86242.64242.64-0.45%2,504,057
Sep 16, 2025241.03244.39240.37243.74243.741.15%3,298,726
Sep 15, 2025238.99244.11238.25240.98240.980.76%5,301,420
Sep 12, 2025239.00240.47236.20239.17239.170.56%6,962,701
Sep 11, 2025239.50239.50235.20237.83237.83-0.37%1,995,884
Sep 10, 2025241.50243.26237.00238.72238.72-1.15%4,495,559
Sep 9, 2025248.00248.39238.11241.49241.49-2.34%9,459,534
Sep 8, 2025243.70249.28242.21247.28247.281.91%7,283,203
Sep 5, 2025240.50245.68240.49242.64242.641.30%5,599,787
Sep 4, 2025242.00244.39238.48239.53239.530.77%7,205,270
Sep 3, 2025233.45238.52231.35237.71237.712.23%6,707,938
Sep 2, 2025233.80235.41231.00232.52232.52-0.52%4,259,942
Sep 1, 2025230.79234.50230.75233.73233.731.56%3,672,436
Aug 29, 2025231.91231.91225.26230.15230.15-1.58%8,204,962
Aug 28, 2025232.80236.96228.13233.84233.840.95%7,414,193
Aug 26, 2025229.55234.28227.50231.65231.650.92%22,792,750
Aug 25, 2025226.00233.10224.94229.54229.542.04%11,527,070
Aug 22, 2025224.95227.88224.39224.94224.94-4,074,027
Aug 21, 2025226.00228.45223.30224.95224.95-0.10%5,635,245
Aug 20, 2025228.00229.15224.01225.18225.18-0.73%6,551,938
Aug 19, 2025219.17227.50215.59226.83226.833.50%8,440,492
Aug 18, 2025217.00221.00216.11219.17219.171.87%5,714,072
Aug 14, 2025214.81216.50211.16215.14215.140.05%6,579,517
Aug 13, 2025215.00220.77210.00215.04215.045.08%45,277,970
Aug 12, 2025204.15205.80202.64204.64204.640.54%1,737,735
Aug 11, 2025202.59204.30200.14203.54203.540.70%2,556,783
Aug 8, 2025209.00209.00200.71202.13202.13-3.70%3,609,865
Aug 7, 2025207.40210.89204.65209.90209.900.61%2,278,210
Aug 6, 2025211.39212.54207.15208.62208.62-1.31%2,875,309
Aug 5, 2025211.58212.73209.79211.39211.39-0.71%1,895,822
Aug 4, 2025209.00214.17208.41212.90212.901.35%2,742,288
Aug 1, 2025210.69212.34208.60210.06210.060.21%2,320,719
Jul 31, 2025211.39213.99209.00209.62209.62-1.97%4,231,103
Jul 30, 2025210.50214.06208.47213.84213.841.62%2,675,631
Jul 29, 2025208.00211.80206.94210.43210.430.80%2,955,868
Jul 28, 2025211.00214.80207.97208.75208.75-1.64%3,353,728
Jul 25, 2025215.00215.75211.43212.23212.23-1.57%2,483,283
Jul 24, 2025217.77218.70215.04215.62215.62-1.41%2,063,162
Jul 23, 2025221.41221.95215.59218.71218.71-0.60%3,802,877
Jul 22, 2025216.00221.85214.36220.03220.032.33%7,203,519
Jul 21, 2025212.86216.49210.07215.03215.031.02%2,062,727
Jul 18, 2025217.47218.47212.05212.86212.86-2.12%2,792,302
Jul 17, 2025215.80220.00215.15217.47217.470.82%6,695,974
Jul 16, 2025215.97216.95213.44215.70215.70-0.17%4,067,075
Jul 15, 2025219.00220.90215.45216.06216.06-1.80%4,039,572
Jul 14, 2025220.07220.40216.68220.03220.031.29%5,706,960