BSE - Delayed Quote INR

Fusion Finance Limited (FUSION.BO)

Compare
173.50
-1.35
(-0.77%)
At close: 3:24:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025173.20176.65171.00173.50173.508,444
Feb 1, 2025182.30182.65173.00174.85174.8542,146
Jan 31, 2025169.55178.00169.55177.00177.0023,294
Jan 30, 2025169.00171.60165.25169.70169.7017,911
Jan 29, 2025150.05166.70150.05165.45165.4536,227
Jan 28, 2025164.95165.00156.25161.80161.8029,940
Jan 27, 2025174.30174.30158.00162.05162.0523,626
Jan 24, 2025181.00181.95167.80170.85170.8524,280
Jan 23, 2025186.85186.85182.65183.35183.3518,961
Jan 22, 2025190.65190.65181.75186.85186.859,694
Jan 21, 2025192.00198.10187.20187.85187.8562,379
Jan 20, 2025188.50193.75185.00186.35186.3521,716
Jan 17, 2025175.00191.00172.35187.45187.4552,634
Jan 16, 2025175.05175.50171.25174.85174.8521,555
Jan 15, 2025177.20177.20170.45171.60171.6013,491
Jan 14, 2025171.00177.65171.00173.70173.7030,700
Jan 13, 2025176.40181.20172.00174.15174.1523,467
Jan 10, 2025184.05190.35176.55177.65177.6514,911
Jan 9, 2025189.80198.50184.95187.15187.1589,571
Jan 8, 2025177.90195.05177.45190.65190.65278,786
Jan 7, 2025171.10178.60169.95177.35177.3537,832
Jan 6, 2025180.95181.20170.00173.05173.0528,733
Jan 3, 2025180.95184.65179.50180.05180.0532,663
Jan 2, 2025180.00182.55175.05177.90177.9029,877
Jan 1, 2025180.00181.90176.75178.00178.0018,291
Dec 31, 2024173.90180.00168.75177.60177.6015,526
Dec 30, 2024170.00173.40169.80170.65170.6519,802
Dec 27, 2024171.00174.00169.55170.95170.9518,289
Dec 26, 2024177.15177.15171.00171.85171.8515,650
Dec 24, 2024174.95174.95171.65174.10174.109,412
Dec 23, 2024175.15176.00170.05172.95172.9530,785
Dec 20, 2024180.00181.10173.75174.35174.3516,412
Dec 19, 2024177.00179.50175.55178.65178.656,119
Dec 18, 2024185.45185.45178.15179.40179.4025,207
Dec 17, 2024184.50185.50180.05182.10182.1031,486
Dec 16, 2024185.00188.70182.45184.50184.5032,881
Dec 13, 2024189.00189.00183.95186.75186.7515,484
Dec 12, 2024194.55194.55186.40189.00189.0013,918
Dec 11, 2024193.00201.25192.20193.70193.7026,938
Dec 10, 2024197.55197.55192.30194.70194.7020,380
Dec 9, 2024193.95199.45192.30193.90193.9083,262
Dec 6, 2024183.05193.85180.75190.70190.7087,825
Dec 5, 2024183.95189.10181.55184.90184.9095,720
Dec 4, 2024184.90184.90179.20180.10180.1034,011
Dec 3, 2024175.50186.65175.50178.90178.9035,828
Dec 2, 2024181.00182.25176.10177.85177.8527,234
Nov 29, 2024190.35193.25180.00180.85180.8578,150
Nov 28, 2024180.00190.60180.00188.85188.85122,792
Nov 27, 2024178.00185.00177.80181.55181.5548,289
Nov 26, 2024181.45184.90178.30182.80182.8043,149
Nov 25, 2024190.05194.40178.15181.00181.0094,511
Nov 22, 2024178.00185.60171.65185.60185.6090,052
Nov 21, 2024174.00178.10161.50176.80176.8042,992
Nov 19, 2024161.20177.45160.65169.65169.65255,962
Nov 18, 2024169.00174.15169.00169.00169.0032,340
Nov 14, 2024192.65192.65177.85177.85177.8547,743
Nov 13, 2024192.15192.15186.40187.20187.2016,150
Nov 12, 2024197.00198.75188.95189.65189.6542,752
Nov 11, 2024201.95201.95194.05194.90194.9018,089
Nov 8, 2024215.00215.00201.10202.05202.0514,727
Nov 7, 2024212.00214.35208.25209.15209.1525,044
Nov 6, 2024220.00221.85212.00212.30212.3018,246
Nov 4, 2024234.20234.20217.10217.10217.1038,628
Nov 1, 2024228.50228.50222.00228.50228.5027,401
Oct 31, 2024215.95217.65207.70217.65217.6537,317
Oct 29, 2024206.55207.50195.35197.45197.4538,788
Oct 28, 2024191.95200.40184.90200.40200.4061,864
Oct 25, 2024200.50203.75190.55190.90190.9073,711
Oct 24, 2024203.85203.85199.65200.55200.5517,833
Oct 23, 2024206.90207.00195.20200.70200.7043,920
Oct 22, 2024200.50211.70195.00204.30204.3082,088
Oct 21, 2024210.45210.45200.00202.00202.0032,839
Oct 18, 2024217.00217.00207.70208.25208.2572,270
Oct 17, 2024220.65221.60216.00216.70216.7013,885
Oct 16, 2024224.45224.45219.50220.65220.6516,115
Oct 15, 2024228.50228.50222.15222.70222.7012,791
Oct 14, 2024227.40229.00226.55226.90226.906,376
Oct 11, 2024228.45230.90226.60227.40227.4027,777
Oct 10, 2024232.65232.70226.50227.10227.1020,637
Oct 9, 2024230.00233.55228.65229.25229.2522,355
Oct 8, 2024230.00232.50225.00228.15228.1553,159
Oct 7, 2024237.05240.85225.10226.35226.3552,882
Oct 4, 2024241.45243.95236.00236.90236.9037,742
Oct 3, 2024241.10247.55241.10241.40241.4011,186
Oct 1, 2024249.00249.55245.15245.85245.8530,931
Sep 30, 2024250.70250.85244.95246.60246.6046,142
Sep 27, 2024248.95252.90242.80250.65250.6556,223
Sep 26, 2024249.00251.15244.40245.25245.2556,721
Sep 25, 2024249.20251.50243.65246.10246.1064,895
Sep 24, 2024262.05267.75248.60249.70249.70219,303
Sep 23, 2024276.95296.00274.70274.70274.70116,321
Sep 20, 2024314.50314.50303.60305.20305.2064,097
Sep 19, 2024311.00317.00301.20311.60311.6034,897
Sep 18, 2024311.00311.00306.00309.30309.308,097
Sep 17, 2024304.55309.55304.55307.65307.6522,849
Sep 16, 2024311.75315.00306.85309.70309.7029,887
Sep 13, 2024307.45314.20307.45309.05309.057,210
Sep 12, 2024308.00313.95306.90307.45307.4511,524
Sep 11, 2024311.05319.85309.25310.75310.758,814
Sep 10, 2024312.00317.90307.00313.70313.7028,700
Sep 9, 2024311.00314.95305.95310.00310.006,484
Sep 6, 2024311.00315.00309.80312.40312.4010,677
Sep 5, 2024311.25317.50310.75313.55313.5529,394
Sep 4, 2024309.20316.15309.00311.25311.2520,080
Sep 3, 2024319.95321.25313.65314.90314.9027,805
Sep 2, 2024324.60325.25316.00317.60317.6021,128
Aug 30, 2024316.00322.00310.50319.75319.7521,243
Aug 29, 2024309.15317.50308.85310.30310.3030,579
Aug 28, 2024307.75324.70305.05314.25314.2596,905
Aug 26, 2024293.50314.45285.45311.25311.25119,033
Aug 23, 2024287.70297.25284.55287.65287.6576,460
Aug 22, 2024292.45292.50284.25284.95284.9586,092
Aug 21, 2024290.35295.90284.15285.30285.3057,456
Aug 20, 2024288.00301.20287.55290.25290.2563,320
Aug 19, 2024284.80292.25283.35284.60284.6044,697
Aug 16, 2024290.00297.40282.00284.95284.9579,414
Aug 14, 2024309.95309.95288.05289.30289.3059,277
Aug 13, 2024312.00312.00302.50304.05304.0512,715
Aug 12, 2024300.15313.00300.15305.95305.9519,586
Aug 9, 2024319.50327.90302.20304.50304.50266,194
Aug 8, 2024335.05340.00303.90313.20313.20451,230
Aug 7, 2024346.80346.80346.80346.80346.8086,701
Aug 6, 2024437.05440.40431.00433.50433.5023,458
Aug 5, 2024420.75449.70420.75434.70434.7050,871
Aug 2, 2024430.15442.45430.15435.95435.956,621
Aug 1, 2024438.00439.85431.30438.15438.156,496
Jul 31, 2024431.20435.10431.00432.00432.0014,117
Jul 30, 2024437.00439.00430.20431.85431.854,419
Jul 29, 2024442.40442.40434.00434.95434.9523,151
Jul 26, 2024442.40442.40433.75438.20438.202,037
Jul 25, 2024430.00439.70430.00437.40437.404,026
Jul 24, 2024434.35437.80432.30433.50433.505,925
Jul 23, 2024431.30445.50426.85429.00429.0036,468
Jul 22, 2024428.00433.70424.30429.20429.2026,831
Jul 19, 2024449.70449.70431.50433.80433.809,161
Jul 18, 2024442.95442.95438.00440.15440.1522,060
Jul 16, 2024443.00446.25440.50443.15443.1515,825
Jul 15, 2024454.95454.95440.30441.70441.7020,145
Jul 12, 2024440.00455.00439.80450.20450.2032,031
Jul 11, 2024438.05443.50437.80438.95438.9518,423
Jul 10, 2024441.10443.00435.65440.00440.0019,447
Jul 9, 2024447.95449.20440.20441.10441.1039,814
Jul 8, 2024450.05454.55446.00448.20448.2019,727
Jul 5, 2024463.70463.70450.00450.40450.4020,749
Jul 4, 2024466.00466.00458.90460.80460.804,548
Jul 3, 2024464.95464.95455.75460.35460.3521,976
Jul 2, 2024459.90465.50456.00460.20460.2010,688
Jul 1, 2024450.35459.50446.25453.60453.6010,193
Jun 28, 2024457.80458.80447.40448.35448.3523,205
Jun 27, 2024455.05458.50450.90452.65452.6525,156
Jun 26, 2024460.00462.70452.75453.80453.8019,986
Jun 25, 2024465.70465.70456.65459.55459.5524,094
Jun 24, 2024477.65477.65454.75455.85455.8523,105
Jun 21, 2024474.75476.30465.90471.30471.307,816
Jun 20, 2024465.50479.10465.50474.20474.2036,895
Jun 19, 2024490.50490.50463.45465.40465.4015,801
Jun 18, 2024497.00498.50482.80483.90483.9027,037
Jun 14, 2024503.20503.80491.45496.45496.4516,647
Jun 13, 2024485.95506.60483.65499.40499.4025,402
Jun 12, 2024478.60485.00474.15481.65481.6514,761
Jun 11, 2024471.70480.00461.05473.30473.3033,075
Jun 10, 2024469.55469.60458.30465.10465.1047,053
Jun 7, 2024450.00471.85442.60460.40460.4035,505
Jun 6, 2024440.00447.80436.50444.10444.106,780
Jun 5, 2024442.70448.65416.20436.10436.1035,406
Jun 4, 2024469.00469.00420.25433.75433.7514,133
Jun 3, 2024475.00475.00457.00463.85463.8511,190
May 31, 2024461.00461.00451.25454.70454.7014,841
May 30, 2024453.00461.05453.00455.70455.709,841
May 29, 2024452.55458.90452.25456.65456.6514,483
May 28, 2024461.00461.00452.05456.35456.3592,977
May 27, 2024465.00466.05457.50460.70460.707,766
May 24, 2024474.30477.95457.45460.15460.1511,788
May 23, 2024475.05481.35468.70471.30471.307,629
May 22, 2024476.05486.25474.60475.05475.057,295
May 21, 2024472.25485.95472.25475.15475.1524,557
May 17, 2024478.05485.15476.00477.45477.456,741
May 16, 2024475.00487.15471.25476.30476.3014,164
May 15, 2024473.30475.20466.00469.90469.9010,651
May 14, 2024473.30473.30463.00464.65464.659,522
May 13, 2024489.90489.90462.30464.00464.0022,459
May 10, 2024465.15477.30462.90473.95473.9515,903
May 9, 2024512.05512.05468.35469.75469.7515,144
May 8, 2024492.00493.20480.30484.60484.6021,021
May 7, 2024524.45524.45485.00487.90487.9050,847
May 6, 2024529.75539.25515.90519.25519.2528,502
May 3, 2024538.20539.95525.45536.35536.3512,847
May 2, 2024518.75538.00511.50534.95534.9534,010
Apr 30, 2024515.20542.00514.95518.85518.8517,223
Apr 29, 2024506.60516.15506.60512.55512.557,326
Apr 26, 2024514.40515.15501.25508.30508.307,394
Apr 25, 2024502.65514.20501.30512.20512.2012,807
Apr 24, 2024494.35503.85491.90500.20500.2030,442
Apr 23, 2024478.00504.90477.95496.35496.3514,941
Apr 22, 2024486.15486.15466.05473.45473.4511,166
Apr 19, 2024472.40474.45466.15467.30467.3021,754
Apr 18, 2024475.70490.50474.00477.75477.7525,982
Apr 16, 2024478.00479.75470.75475.10475.105,545
Apr 15, 2024450.05492.55450.05474.85474.8538,477
Apr 12, 2024484.25494.40482.50484.65484.6526,812
Apr 10, 2024492.65495.75485.00488.25488.2513,277
Apr 9, 2024498.35499.45488.45494.75494.756,900
Apr 8, 2024499.80507.90498.55499.70499.708,410
Apr 5, 2024503.25503.25492.95494.20494.2012,633
Apr 4, 2024489.90508.65486.00498.35498.3538,102
Apr 3, 2024484.55484.70473.65483.90483.9017,228
Apr 2, 2024483.00489.20475.50477.20477.2010,792
Apr 1, 2024543.95543.95474.55481.85481.8554,422
Mar 28, 2024469.95473.65460.20462.85462.8545,584
Mar 27, 2024462.45471.40459.70467.15467.1528,479
Mar 26, 2024464.45466.75456.00461.65461.6515,454
Mar 22, 2024465.80472.45463.90464.70464.7060,375
Mar 21, 2024463.00480.50463.00466.75466.7525,465
Mar 20, 2024467.00467.30452.00455.85455.8533,122
Mar 19, 2024461.50469.45457.50465.25465.2543,908
Mar 18, 2024484.55484.55459.35462.10462.1010,743
Mar 15, 2024458.60479.90456.50475.30475.3026,362
Mar 14, 2024430.10464.80430.10459.10459.1063,610
Mar 13, 2024477.80484.35448.75452.55452.5558,438
Mar 12, 2024485.95486.00466.95475.90475.9018,559
Mar 11, 2024500.50503.95476.40483.20483.2056,980
Mar 7, 2024514.15519.85493.65499.45499.4540,428
Mar 6, 2024523.45529.55506.00508.45508.4525,405
Mar 5, 2024544.55546.00521.45524.50524.507,635
Mar 4, 2024546.45549.70537.90545.95545.954,864
Mar 1, 2024550.45555.00541.15551.60551.6014,564
Feb 29, 2024554.90560.00528.50549.70549.7020,464
Feb 28, 2024550.05550.05534.30539.40539.404,804
Feb 27, 2024561.05563.80545.70548.05548.055,555
Feb 26, 2024559.70561.65552.85559.25559.259,102
Feb 23, 2024549.95564.10544.10554.50554.507,262
Feb 22, 2024554.70554.70539.25541.15541.1524,802
Feb 21, 2024555.00559.60543.05544.40544.4017,830
Feb 20, 2024568.85568.85549.20554.75554.755,266
Feb 19, 2024556.30565.00547.30550.00550.0022,821
Feb 16, 2024554.40561.90552.60555.15555.158,948
Feb 15, 2024566.10572.00551.00552.75552.7533,123
Feb 14, 2024560.30571.00553.00559.10559.1019,741
Feb 13, 2024555.00566.25546.80560.35560.3522,018
Feb 12, 2024576.85576.85543.50555.05555.0510,670
Feb 9, 2024579.85582.70567.00568.70568.708,536
Feb 8, 2024583.80589.35579.20581.65581.658,960
Feb 7, 2024597.90597.90573.85576.60576.6031,987
Feb 6, 2024590.80596.00581.45585.45585.4532,823
Feb 5, 2024590.25596.00581.40589.70589.7013,251

Related Tickers

PAISALO.BO Paisalo Digital Limited
42.52
-1.28%
 
SPANDANA.BO Spandana Sphoorty Financial Limited
313.05
-2.55%
 
IIFL.BO IIFL Finance Limited
346.50
-2.97%
 
CREDITACC.BO CreditAccess Grameen Limited
1,015.90
-0.93%
 
CREDITACC.NS CreditAccess Grameen Limited
1,016.70
-0.78%
 
IIFL.NS IIFL Finance Limited
346.50
-3.19%
 
SPANDANA.NS Spandana Sphoorty Financial Limited
312.90
-2.57%
 
LTF.NS L&T Finance Limited
149.56
+2.46%
 
IRFC.NS Indian Railway Finance Corporation Limited
136.84
-3.10%
 
BAJFINANCE.NS Bajaj Finance Limited
8,425.80
+5.32%