Skip to main content
FSN E-Commerce Ventures Limited (NSE:NYKAA)
India flag India · Delayed Price · Currency is INR
249.70
-5.10 (-2.00%)
At close: Mar 9, 2026

FSN E-Commerce Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026250.00251.55244.00249.70249.70-2.00%3,084,251
Mar 6, 2026259.00262.55253.25254.80254.80-2.30%3,007,325
Mar 5, 2026257.30261.30253.55260.80260.801.99%3,145,833
Mar 4, 2026252.55259.00250.00255.70255.70-1.31%3,928,159
Mar 2, 2026257.20264.15254.80259.10259.10-2.40%3,396,945
Feb 27, 2026266.35268.00263.01265.48265.48-0.77%5,771,186
Feb 26, 2026268.00269.90263.73267.53267.530.34%2,819,499
Feb 25, 2026265.00268.40262.66266.63266.632.02%4,486,992
Feb 24, 2026266.44266.44257.53261.36261.36-2.01%5,703,923
Feb 23, 2026267.00269.50264.40266.73266.730.43%2,847,147
Feb 20, 2026266.40269.38263.99265.58265.58-0.70%3,764,441
Feb 19, 2026273.77274.40266.24267.46267.46-1.82%3,495,032
Feb 18, 2026271.32273.34269.58272.42272.420.41%3,063,021
Feb 17, 2026276.10276.38268.37271.31271.31-1.42%3,881,124
Feb 16, 2026270.95277.39269.24275.21275.211.57%3,543,432
Feb 13, 2026279.39280.25269.88270.95270.95-3.28%8,182,107
Feb 12, 2026275.01282.06275.01280.14280.140.94%7,460,373
Feb 11, 2026281.26285.60275.90277.54277.54-1.12%8,203,914
Feb 10, 2026277.86283.50275.32280.69280.691.02%14,436,650
Feb 9, 2026277.00283.53273.81277.86277.860.31%13,731,620
Feb 6, 2026264.80278.50263.50276.99276.997.24%57,686,210
Feb 5, 2026253.05263.24252.02258.29258.292.89%13,907,680
Feb 4, 2026246.40251.89241.00251.03251.032.29%3,228,308
Feb 3, 2026242.00248.72242.00245.41245.413.28%7,389,809
Feb 2, 2026239.99239.99234.09237.62237.62-1.13%2,763,632
Feb 1, 2026235.25243.54235.25240.33240.331.19%1,841,722
Jan 30, 2026234.80238.50233.05237.50237.50-0.17%8,061,305
Jan 29, 2026238.30239.00233.85237.90237.900.30%4,125,273
Jan 28, 2026236.50238.80234.30237.20237.200.30%6,064,706
Jan 27, 2026235.00238.90232.00236.50236.500.77%7,912,935
Jan 23, 2026241.35241.35233.85234.70234.70-1.98%7,359,262
Jan 22, 2026242.60248.20236.50239.45239.45-0.91%2,756,840
Jan 21, 2026241.05245.10237.90241.65241.65-0.29%5,412,322
Jan 20, 2026249.55250.20241.15242.35242.35-3.37%3,608,580
Jan 19, 2026252.75256.65249.05250.80250.80-0.81%2,578,023
Jan 16, 2026251.00256.70249.40252.85252.85-0.78%2,644,636
Jan 14, 2026255.90256.30251.10254.85254.850.10%3,678,434
Jan 13, 2026253.70256.00248.40254.60254.600.73%8,428,359
Jan 12, 2026254.15254.15249.80252.75252.75-0.49%3,172,973
Jan 9, 2026257.00258.60253.00254.00254.00-1.03%3,097,714
Jan 8, 2026266.35267.70255.65256.65256.65-3.64%6,101,910
Jan 7, 2026269.95270.00264.50266.35266.35-1.00%5,240,442
Jan 6, 2026270.00271.15267.15269.05269.05-0.19%2,829,075
Jan 5, 2026268.90272.95266.90269.55269.551.76%7,717,985
Jan 2, 2026266.60268.40263.00264.90264.90-0.32%4,186,213
Jan 1, 2026265.00268.30264.25265.75265.750.23%2,627,582
Dec 31, 2025264.30266.65261.70265.15265.150.61%5,234,939
Dec 30, 2025258.80267.20256.00263.55263.551.82%25,458,240
Dec 29, 2025258.00259.85257.15258.85258.85-0.23%4,154,505
Dec 26, 2025258.10261.40257.50259.45259.450.58%2,463,160
Dec 24, 2025258.00261.80256.80257.95257.950.43%4,267,589
Dec 23, 2025255.00257.45250.30256.85256.851.26%4,605,075
Dec 22, 2025249.30254.00248.40253.65253.651.85%2,785,045
Dec 19, 2025245.00249.80243.50249.05249.052.03%4,009,145
Dec 18, 2025245.50247.25240.95244.10244.10-0.41%5,218,701
Dec 17, 2025246.25248.50243.75245.10245.10-0.89%4,166,380
Dec 16, 2025251.45251.45244.80247.30247.30-1.71%5,298,611
Dec 15, 2025252.00252.40247.05251.60251.600.20%8,897,454
Dec 12, 2025250.55254.20249.45251.10251.100.62%2,904,987
Dec 11, 2025246.00252.95244.25249.55249.551.01%2,212,147
Dec 10, 2025253.45256.70245.65247.05247.05-2.33%4,038,136
Dec 9, 2025251.55253.55246.15252.95252.950.14%14,534,770
Dec 8, 2025255.90259.30249.10252.60252.60-0.86%5,791,776
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