Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Fusion Finance Limited (FUSION.NS)

Compare
140.54
+0.04
+(0.03%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025143.50144.87138.61140.54140.54380,163
Apr 11, 2025139.00141.84136.21140.50140.50299,351
Apr 9, 2025137.00137.95133.78135.26135.26120,391
Apr 8, 2025134.99139.34132.00137.03137.03340,493
Apr 7, 2025126.06134.75123.96132.30132.30661,361
Apr 4, 2025142.00142.05132.91134.25134.25573,206
Apr 3, 2025136.53140.87135.47138.50138.50825,238
Apr 2, 2025137.52139.13133.87135.68135.68582,768
Apr 1, 2025136.68144.70136.68137.52137.52906,495
Mar 28, 2025145.30148.64137.25140.27140.27849,697
Mar 27, 2025137.59152.00130.50145.61145.612,619,567
Mar 26, 2025145.49146.51136.01136.85136.85622,841
Mar 25, 2025156.50156.98144.00144.75144.75441,895
Mar 24, 2025160.00161.60153.40154.17154.17387,154
Mar 21, 2025150.52160.20150.52158.98158.98862,385
Mar 20, 2025153.00157.00149.00150.52150.52435,300
Mar 19, 2025138.20154.99137.21153.18153.181,668,960
Mar 18, 2025136.25136.25136.25136.25136.25-
Mar 17, 2025144.00144.00135.35136.25136.25496,298
Mar 13, 2025147.20148.99140.00141.20141.20321,757
Mar 12, 2025151.90152.50144.67146.11146.11344,204
Mar 11, 2025157.00159.49149.20150.30150.30229,600
Mar 10, 2025164.00166.48155.46157.76157.76706,941
Mar 7, 2025155.90164.40155.36162.43162.43400,630
Mar 6, 2025155.00159.45152.13155.61155.61778,183
Mar 5, 2025150.00154.60149.10152.37152.37381,398
Mar 4, 2025146.00152.30145.45149.07149.07342,862
Mar 3, 2025158.95158.95140.20145.41145.41746,735
Feb 28, 2025161.35162.00152.11156.58156.58308,468
Feb 27, 2025162.00166.10160.35161.28161.28288,038
Feb 25, 2025160.75163.26158.48159.34159.34135,070
Feb 24, 2025164.00164.25159.37160.76160.76123,579
Feb 21, 2025162.68168.88161.35164.26164.26223,234
Feb 20, 2025162.56166.60160.56162.69162.69208,453
Feb 19, 2025163.00169.76160.05162.55162.55373,834
Feb 18, 2025161.05163.47157.00161.14161.14186,048
Feb 17, 2025157.05166.50154.00161.71161.71530,255
Feb 14, 2025168.39170.47155.81157.17157.17573,034
Feb 13, 2025165.00172.11159.62168.65168.65968,084
Feb 12, 2025178.00178.00166.51172.13172.13271,290
Feb 11, 2025178.66178.66168.15171.65171.65237,421
Feb 10, 2025188.75191.95177.25179.31179.31232,878
Feb 7, 2025193.99196.69188.01191.62191.62536,013
Feb 6, 2025175.50194.00175.37191.69191.691,080,812
Feb 5, 2025177.00180.60173.06174.93174.93153,918
Feb 4, 2025176.00178.97171.20172.94172.94133,526
Feb 3, 2025170.41176.55170.41173.46173.46125,397
Feb 1, 2025183.00183.00173.11174.89174.89207,342
Jan 31, 2025168.16177.79168.16176.88176.88181,838
Jan 30, 2025163.05172.00163.05169.69169.69217,678
Jan 29, 2025162.41167.00161.20165.78165.78287,930
Jan 28, 2025162.94164.95157.10161.20161.20241,172
Jan 27, 2025171.00171.00157.71161.85161.85479,529
Jan 24, 2025182.00182.30168.02171.28171.28335,794
Jan 23, 2025186.45187.00182.90183.52183.5288,639
Jan 22, 2025189.00189.00181.69186.71186.71157,095
Jan 21, 2025188.95198.48187.00187.95187.95620,123
Jan 20, 2025185.00193.78182.70186.33186.33322,696
Jan 17, 2025177.20190.99172.97187.73187.731,308,990
Jan 16, 2025174.00175.18171.30174.37174.37610,583
Jan 15, 2025174.70175.00168.20171.11171.11148,804
Jan 14, 2025172.50178.00171.00173.90173.90288,777
Jan 13, 2025178.10183.20170.00173.17173.17342,447
Jan 10, 2025188.99190.67176.35178.16178.16282,177
Jan 9, 2025189.10198.70185.97188.30188.30765,619
Jan 8, 2025177.15194.86176.00190.45190.451,573,611
Jan 7, 2025174.90178.70170.17177.15177.15292,419
Jan 6, 2025179.91183.95170.35172.89172.89183,317
Jan 3, 2025179.70184.50179.03179.95179.95137,118
Jan 2, 2025181.00181.79175.31177.78177.78413,355
Jan 1, 2025180.48182.30177.00177.91177.91103,966
Dec 31, 2024171.05180.50169.00177.44177.44166,334
Dec 30, 2024173.00173.79169.66171.05171.05200,835
Dec 27, 2024173.90173.90167.60170.90170.90131,745
Dec 26, 2024174.00174.61171.20171.67171.67155,927
Dec 24, 2024175.20176.70171.50173.91173.91121,090
Dec 23, 2024175.80176.19170.00173.53173.53196,369
Dec 20, 2024180.95180.95173.50174.27174.27147,227
Dec 19, 2024177.00179.95175.20178.49178.49125,390
Dec 18, 2024182.01183.89178.09179.53179.53180,363
Dec 17, 2024186.00186.00180.30181.81181.81188,954
Dec 16, 2024182.55190.82181.55183.80183.80255,147
Dec 13, 2024188.65189.00183.55187.67187.67221,496
Dec 12, 2024195.00195.98185.79189.21189.21331,651
Dec 11, 2024192.50201.50192.50194.63194.63383,526
Dec 10, 2024194.01197.97192.24195.11195.11274,609
Dec 9, 2024191.81199.23191.80194.16194.16588,200
Dec 6, 2024184.99193.98181.00190.23190.23703,013
Dec 5, 2024183.81189.03181.45184.76184.76737,383
Dec 4, 2024179.00183.66179.00180.03180.03344,252
Dec 3, 2024178.39185.00177.50178.47178.47423,555
Dec 2, 2024180.00182.49176.19177.82177.82250,365
Nov 29, 2024187.50193.39180.20180.83180.83492,374
Nov 28, 2024181.57190.58180.10189.19189.19491,588
Nov 27, 2024178.15185.00178.15181.51181.51275,729
Nov 26, 2024180.55185.50178.10182.54182.54313,882
Nov 25, 2024194.01194.01178.00180.47180.471,199,117
Nov 22, 2024179.37184.78172.00184.78184.78426,055
Nov 21, 2024171.00178.18161.30175.99175.99669,241
Nov 19, 2024161.60177.26160.68169.70169.702,008,923
Nov 18, 2024168.82173.00168.82168.82168.82200,845
Nov 14, 2024186.00186.00177.71177.71177.71383,184
Nov 13, 2024187.00191.34186.30187.07187.07247,851
Nov 12, 2024194.80197.90189.50190.01190.01308,032
Nov 11, 2024201.06202.05193.65194.84194.84296,969
Nov 8, 2024209.40209.40201.45202.10202.10180,082
Nov 7, 2024212.25214.25208.32209.59209.59188,309
Nov 6, 2024222.00222.00211.70212.26212.26350,358
Nov 5, 2024212.00220.00210.34217.94217.94387,473
Nov 4, 2024233.00233.00217.31217.32217.32449,393
Nov 1, 2024223.99228.75222.23228.75228.75200,888
Oct 31, 2024213.99217.86207.40217.86217.86302,860
Oct 30, 2024199.00207.49195.21207.49207.49249,255
Oct 29, 2024205.00207.70195.50197.61197.61260,174
Oct 28, 2024190.00200.01185.00200.01200.01355,127
Oct 25, 2024201.00201.49190.49190.49190.49363,348
Oct 24, 2024198.20203.59198.20200.52200.52185,079
Oct 23, 2024205.00207.66195.31201.04201.04362,659
Oct 22, 2024201.90211.20195.00204.39204.39715,781
Oct 21, 2024208.95209.40199.96201.71201.71424,719
Oct 18, 2024216.61216.62207.86208.27208.27386,305
Oct 17, 2024222.50222.50216.01216.61216.61201,233
Oct 16, 2024222.85223.79219.50220.75220.75287,979
Oct 15, 2024228.89228.89222.20222.85222.85224,318
Oct 14, 2024227.50228.95226.50226.91226.9199,482
Oct 11, 2024227.90230.00226.51227.42227.42127,805
Oct 10, 2024232.00232.39226.00226.74226.74190,052
Oct 9, 2024230.00232.95228.55229.25229.25222,281
Oct 8, 2024226.15232.55225.00228.03228.03600,547
Oct 7, 2024240.00240.79224.77226.15226.15321,083
Oct 4, 2024241.99244.85235.60236.61236.61312,906
Oct 3, 2024245.87247.69241.00241.32241.32270,644
Oct 1, 2024248.99249.00245.10245.91245.91149,134
Sep 30, 2024251.15251.40245.05246.55246.55277,002
Sep 27, 2024244.00252.85243.10250.65250.65665,322
Sep 26, 2024250.00250.90244.50245.30245.30860,303
Sep 25, 2024250.50251.90244.00245.80245.801,738,268
Sep 24, 2024264.00267.75249.00250.65250.654,096,360
Sep 23, 2024275.90284.90275.90275.90275.901,939,632
Sep 20, 2024311.45311.95304.00306.55306.55207,132
Sep 19, 2024311.00317.35301.05311.35311.35249,945
Sep 18, 2024309.75311.50305.05308.15308.15123,801
Sep 17, 2024310.85310.85306.90307.75307.75130,145
Sep 16, 2024310.10315.00303.20308.55308.55231,825
Sep 13, 2024311.00314.50308.05308.80308.80190,912
Sep 12, 2024310.80313.85306.15307.55307.55177,275
Sep 11, 2024317.00319.50309.35310.80310.80230,011
Sep 10, 2024313.55318.00307.05313.95313.95243,843
Sep 9, 2024314.85314.85306.00309.55309.55154,587
Sep 6, 2024313.60315.70309.50312.90312.90151,570
Sep 5, 2024315.00317.95310.90313.60313.60256,800
Sep 4, 2024310.00316.25308.80311.20311.20189,050
Sep 3, 2024317.95321.85313.50314.60314.60188,798
Sep 2, 2024320.60325.00315.90317.45317.45302,269
Aug 30, 2024312.35322.60310.40320.60320.60442,344
Aug 29, 2024316.70318.00308.35310.40310.40218,688
Aug 28, 2024304.10324.80304.10314.25314.25962,540
Aug 27, 2024313.45313.45304.10307.65307.65482,882
Aug 26, 2024294.50314.80286.00311.60311.601,476,333
Aug 23, 2024287.40297.55284.90287.85287.85668,401
Aug 22, 2024289.95290.00284.50284.90284.90764,600
Aug 21, 2024292.95295.40284.55285.00285.00682,526
Aug 20, 2024289.00301.00288.00290.00290.00648,325
Aug 19, 2024285.00289.95282.10284.55284.55480,170
Aug 16, 2024294.80295.00281.20284.85284.85332,851
Aug 14, 2024305.00308.40288.00288.90288.90408,616
Aug 13, 2024306.45311.90302.00303.45303.45294,656
Aug 12, 2024304.00312.70301.80306.10306.10415,852
Aug 9, 2024320.00328.55300.10305.50305.502,246,626
Aug 8, 2024337.00340.00304.00313.05313.055,294,642
Aug 7, 2024346.40346.40346.40346.40346.40683,643
Aug 6, 2024441.65441.65429.05433.00433.00168,566
Aug 5, 2024430.10450.50421.05434.15434.15409,779
Aug 2, 2024431.65442.00431.65435.85435.85223,120
Aug 1, 2024433.00439.75431.00438.20438.20288,077
Jul 31, 2024434.75435.25431.00432.05432.05108,645
Jul 30, 2024439.50439.50430.05431.55431.55190,110
Jul 29, 2024438.05440.85434.05435.10435.10105,134
Jul 26, 2024441.40442.50433.40438.05438.05182,833
Jul 25, 2024431.00439.60430.55438.40438.40237,515
Jul 24, 2024431.40437.85431.35433.60433.60437,099
Jul 23, 2024434.00446.30426.85429.10429.10399,408
Jul 22, 2024430.00433.95424.60428.85428.85122,712
Jul 19, 2024439.85441.25431.55433.65433.65135,695
Jul 18, 2024440.00442.95438.30440.40440.4081,575
Jul 16, 2024441.45445.95440.00442.65442.65112,818
Jul 15, 2024455.00455.00440.25441.40441.40156,488
Jul 12, 2024442.60455.45439.85449.05449.05863,608
Jul 11, 2024443.85443.85437.55438.50438.50154,709
Jul 10, 2024443.00444.95435.60440.00440.00248,650
Jul 9, 2024445.60449.95440.00440.85440.85233,426
Jul 8, 2024453.95454.45446.00447.40447.40195,988
Jul 5, 2024461.95461.95448.40450.10450.10287,964
Jul 4, 2024463.00463.20458.80460.80460.80114,510
Jul 3, 2024465.00465.05455.90460.80460.80198,440
Jul 2, 2024458.60466.60455.60460.20460.20210,144
Jul 1, 2024453.00457.70446.30453.75453.75360,903
Jun 28, 2024457.00458.60446.30448.75448.75217,832
Jun 27, 2024458.90458.90451.05452.10452.10380,383
Jun 26, 2024455.00463.20452.25453.75453.75135,807
Jun 25, 2024458.20463.90457.50459.05459.05121,376
Jun 24, 2024466.20469.85455.00455.85455.85410,972
Jun 21, 2024478.00478.00465.95471.50471.50218,173
Jun 20, 2024470.00479.45467.05474.35474.35428,664
Jun 19, 2024487.20489.95464.00465.25465.25882,893
Jun 18, 2024497.85498.50483.00484.35484.35171,317
Jun 14, 2024504.50504.50490.00495.90495.90301,149
Jun 13, 2024484.00506.30481.95499.45499.45990,505
Jun 12, 2024477.30485.30473.25481.75481.75306,849
Jun 11, 2024473.85480.50461.10473.35473.35304,805
Jun 10, 2024464.90470.00458.30465.05465.05254,641
Jun 7, 2024452.00471.65442.25460.25460.25901,043
Jun 6, 2024436.00448.70436.00443.80443.80362,967
Jun 5, 2024439.60449.00416.20437.20437.20765,738
Jun 4, 2024465.00465.00420.00433.10433.10308,610
Jun 3, 2024467.00471.70456.50464.65464.65473,626
May 31, 2024460.50461.40451.40454.85454.85111,890
May 30, 2024461.00462.00453.05455.50455.5068,132
May 29, 2024456.00459.90452.50456.65456.65146,126
May 28, 2024458.40462.95452.00454.90454.90152,980
May 27, 2024465.50466.90457.55461.05461.05147,188
May 24, 2024472.00477.80457.50460.25460.25484,006
May 23, 2024479.75481.00469.05471.45471.45173,399
May 22, 2024482.45487.00474.30475.20475.20163,967
May 21, 2024485.55485.55472.05475.30475.30158,568
May 17, 2024479.95486.00475.50476.85476.85166,105
May 16, 2024475.00486.95471.00476.70476.70219,686
May 15, 2024465.00475.55464.25470.35470.35155,339
May 14, 2024471.00471.00462.00464.75464.75168,508
May 13, 2024480.15480.15462.60464.50464.50142,663
May 10, 2024474.95478.80462.60473.05473.05648,541
May 9, 2024489.75497.90468.20470.10470.10194,038
May 8, 2024488.70493.35480.00484.90484.90184,809
May 7, 2024516.90521.00485.00487.90487.901,191,779
May 6, 2024536.00539.00516.90520.60520.60243,797
May 3, 2024535.00540.00525.00536.00536.00187,769
May 2, 2024518.20537.65511.50535.10535.10257,163
Apr 30, 2024516.00541.85511.35517.70517.70808,447
Apr 29, 2024515.00516.70509.95513.15513.15121,177
Apr 26, 2024515.00516.90501.10508.65508.65134,502
Apr 25, 2024500.55514.65500.00512.40512.40157,016
Apr 24, 2024499.00503.70491.10500.55500.55245,645
Apr 23, 2024478.00505.25476.30495.95495.95321,381
Apr 22, 2024478.00478.00466.10473.65473.65181,623
Apr 19, 2024476.60476.60466.05467.60467.60153,639
Apr 18, 2024476.95491.50473.45476.65476.65180,382
Apr 16, 2024481.00481.00471.20475.00475.0090,852
Apr 15, 2024480.00493.00468.00475.55475.55202,989

Related Tickers

KGTHY Krungthai Card Public Company Limited
16.07
0.00%
 
UGROCAP.NS UGRO Capital Limited
180.23
+2.38%
 
CSLFINANCE.NS CSL Finance Limited
265.30
+2.73%
 
SATIN.NS Satin Creditcare Network Limited
154.74
+3.54%
 
PAISALO.NS Paisalo Digital Limited
32.86
+3.59%
 
DHANI.NS Dhani Services Limited
63.92
+18.37%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,813.60
+1.86%
 
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
268.05
+1.88%
 
FIVESTAR.NS Five-Star Business Finance Limited
745.60
+3.93%
 
POONAWALLA.NS Poonawalla Fincorp Limited
382.25
+4.35%