BSE - Delayed Quote INR

FSN E-Commerce Ventures Limited (NYKAA.BO)

Compare
172.35
-0.20
(-0.12%)
At close: 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025174.10174.10166.60172.35172.35138,858
Jan 17, 2025174.80175.50171.90172.55172.5564,371
Jan 16, 2025172.40176.90172.00174.90174.90267,108
Jan 15, 2025167.75173.35165.50172.80172.80257,893
Jan 14, 2025164.45166.15163.25165.05165.05282,011
Jan 13, 2025166.60167.50161.90164.60164.60197,093
Jan 10, 2025171.00171.40168.50169.50169.50124,307
Jan 9, 2025168.55173.45168.10170.15170.15187,579
Jan 8, 2025171.65172.90168.65169.55169.5573,690
Jan 7, 2025171.55174.60170.30172.20172.20244,972
Jan 6, 2025173.00176.50169.75171.60171.601,061,899
Jan 3, 2025164.85169.80164.85167.75167.75219,944
Jan 2, 2025164.35167.00163.35165.70165.70168,712
Jan 1, 2025163.15166.35162.45164.80164.8050,763
Dec 31, 2024162.15164.80160.25163.60163.6079,686
Dec 30, 2024160.50162.80158.30161.85161.85100,598
Dec 27, 2024160.65161.05159.15159.60159.6059,390
Dec 26, 2024162.05162.60158.20160.65160.65411,849
Dec 24, 2024159.95162.35158.10161.85161.85126,219
Dec 23, 2024167.40169.60159.35159.85159.85201,623
Dec 20, 2024171.45172.20166.10167.20167.20219,057
Dec 19, 2024170.15171.40167.65170.00170.00253,587
Dec 18, 2024177.95177.95171.05173.10173.10171,273
Dec 17, 2024174.35180.40173.15176.30176.30400,284
Dec 16, 2024168.90175.90167.80174.50174.50509,990
Dec 13, 2024169.05169.85165.95168.30168.30233,503
Dec 12, 2024169.95171.95169.30169.80169.80126,278
Dec 11, 2024173.50174.15168.35169.80169.80300,991
Dec 10, 2024166.75174.50165.95172.60172.60673,543
Dec 9, 2024168.00168.60164.80166.00166.00389,187
Dec 6, 2024167.75168.70163.80166.40166.40531,309
Dec 5, 2024171.05171.05166.70167.50167.50340,695
Dec 4, 2024172.20175.60168.40169.10169.10378,820
Dec 3, 2024171.00174.95169.45171.95171.95124,740
Dec 2, 2024172.00172.10168.30171.15171.1581,128
Nov 29, 2024174.15174.80169.15172.05172.05255,798
Nov 28, 2024171.25175.90169.05174.20174.20255,817
Nov 27, 2024170.20174.45167.50170.35170.35216,843
Nov 26, 2024168.20170.35165.70168.00168.00261,929
Nov 25, 2024170.80172.30167.10168.05168.05257,986
Nov 22, 2024168.50170.70166.75169.65169.6557,238
Nov 21, 2024170.00173.70166.90167.85167.8586,400
Nov 19, 2024169.65173.35169.00170.20170.20180,026
Nov 18, 2024170.95171.25166.35169.75169.75102,027
Nov 14, 2024173.20177.00168.50170.95170.95168,558
Nov 13, 2024179.20187.85168.20172.10172.101,812,933
Nov 12, 2024185.00189.10175.45177.65177.65126,563
Nov 11, 2024184.55189.30181.05182.50182.50392,378
Nov 8, 2024192.75192.75184.00184.75184.75225,669
Nov 7, 2024183.50194.00181.05191.60191.60359,026
Nov 6, 2024182.40183.60180.80181.45181.45142,477
Nov 4, 2024185.70185.70179.60182.45182.45103,836
Nov 1, 2024180.05184.70180.05184.15184.1522,294
Oct 31, 2024179.90182.30178.85181.50181.5035,601
Oct 29, 2024176.15180.80174.40179.55179.55211,735
Oct 28, 2024175.55181.00173.05178.35178.35435,343
Oct 25, 2024177.85179.10172.15177.10177.10164,126
Oct 24, 2024179.45179.75176.40177.85177.85152,360
Oct 23, 2024175.40184.05175.40179.45179.45153,036
Oct 22, 2024180.10181.40177.05178.95178.95130,554
Oct 21, 2024184.80186.05179.50181.95181.95273,569
Oct 18, 2024186.40186.40181.95184.80184.8086,892
Oct 17, 2024184.85187.35180.35186.20186.20207,636
Oct 16, 2024188.10189.70184.05185.65185.65218,929
Oct 15, 2024190.05195.60185.80188.70188.70231,194
Oct 14, 2024191.20194.10191.20192.15192.15154,575
Oct 11, 2024193.40194.40190.75192.00192.00169,136
Oct 10, 2024197.45198.70191.80192.95192.95216,559
Oct 9, 2024193.65200.10192.00198.30198.30450,471
Oct 8, 2024196.55196.55188.80193.65193.65316,529
Oct 7, 2024190.60195.05188.85193.95193.95273,900
Oct 4, 2024193.00195.00190.10192.20192.20110,401
Oct 3, 2024195.95196.45193.00194.25194.25172,302
Oct 1, 2024195.60197.90195.50197.25197.2592,777
Sep 30, 2024199.75199.75195.05195.60195.60288,613
Sep 27, 2024200.05205.45199.45200.15200.15240,111
Sep 26, 2024199.15203.00197.70201.10201.10122,396
Sep 25, 2024197.50199.25195.10198.05198.05121,232
Sep 24, 2024201.25202.10195.50196.50196.50367,269
Sep 23, 2024201.40202.90199.00202.10202.10277,276
Sep 20, 2024203.95207.10197.65199.45199.45328,989
Sep 19, 2024200.35204.00194.60201.05201.05377,349
Sep 18, 2024200.00206.85198.00199.50199.50346,385
Sep 17, 2024205.10205.30197.70199.20199.20282,408
Sep 16, 2024208.10209.00201.80205.10205.10230,699
Sep 13, 2024209.45212.75205.00205.85205.85321,771
Sep 12, 2024211.75212.10206.50207.65207.65247,540
Sep 11, 2024216.85216.85210.65211.75211.75144,949
Sep 10, 2024218.30220.00214.45215.50215.50315,687
Sep 9, 2024217.00219.45213.60217.85217.85368,691
Sep 6, 2024216.05220.75210.45216.45216.45735,270
Sep 5, 2024209.30216.80209.30215.45215.45367,527
Sep 4, 2024203.85210.70203.85209.40209.40401,042
Sep 3, 2024208.90210.25204.50209.20209.20339,938
Sep 2, 2024208.45211.45206.65209.40209.40365,985
Aug 30, 2024211.00211.30206.30207.50207.50407,675
Aug 29, 2024217.55218.50208.75209.70209.70753,749
Aug 28, 2024226.05226.60215.50217.30217.30812,684
Aug 26, 2024227.80227.80217.65219.70219.701,442,355
Aug 23, 2024216.20229.90213.70226.90226.9044,986,830
Aug 22, 2024214.45220.95207.70210.40210.401,497,314
Aug 21, 2024191.15228.50191.15210.75210.754,064,712
Aug 20, 2024192.40194.20191.30192.60192.6071,013
Aug 19, 2024194.50197.65190.65192.15192.15372,689
Aug 16, 2024190.45195.60184.10193.95193.95428,244
Aug 14, 2024194.45197.35184.25189.20189.20776,959
Aug 13, 2024192.85192.85182.70186.60186.60272,916
Aug 12, 2024191.25196.60188.40194.45194.45258,667
Aug 9, 2024192.00193.75189.80192.00192.00140,224
Aug 8, 2024193.05194.65187.85189.55189.55342,968
Aug 7, 2024190.00195.35188.25192.40192.40218,077
Aug 6, 2024191.05195.95185.30187.05187.05666,227
Aug 5, 2024195.75195.75183.65190.05190.05729,506
Aug 2, 2024190.80204.35188.85199.80199.80804,153
Aug 1, 2024194.35201.95191.60192.35192.35736,567
Jul 31, 2024200.00200.00192.00193.00193.00474,643
Jul 30, 2024182.05202.00182.05200.00200.003,924,183
Jul 29, 2024183.95185.10182.20182.90182.9077,246
Jul 26, 2024182.00186.50180.30182.75182.75142,623
Jul 25, 2024183.95184.85181.00181.85181.85312,479
Jul 24, 2024177.05185.80176.00184.85184.85320,991
Jul 23, 2024177.00180.30172.30177.75177.75108,868
Jul 22, 2024174.15177.75173.15174.95174.95104,913
Jul 19, 2024181.00181.00175.20177.00177.00151,580
Jul 18, 2024181.05181.70177.25180.65180.65261,991
Jul 16, 2024180.45184.75179.65181.05181.057,438,384
Jul 15, 2024181.05181.95178.30180.45180.45342,208
Jul 12, 2024177.05181.00177.05180.30180.30215,538
Jul 11, 2024176.95179.80175.70177.85177.85176,413
Jul 10, 2024178.70182.75173.10174.85174.85518,069
Jul 9, 2024176.80178.00173.30175.40175.40187,054
Jul 8, 2024177.30182.00175.95176.75176.75612,736
Jul 5, 2024172.00178.00171.00177.25177.25330,670
Jul 4, 2024175.50176.85170.00171.10171.109,557,084
Jul 3, 2024175.25176.00172.45175.10175.10103,540
Jul 2, 2024176.75177.50174.10175.00175.00175,316
Jul 1, 2024177.00177.60175.10175.95175.9582,530
Jun 28, 2024177.00177.90174.45176.40176.40120,433
Jun 27, 2024175.80177.40172.50176.30176.30115,310
Jun 26, 2024175.10176.85173.20174.25174.2564,243
Jun 25, 2024177.00179.10174.75175.55175.55151,876
Jun 24, 2024173.70178.30171.70176.35176.35247,592
Jun 21, 2024173.50175.25171.50174.45174.45161,570
Jun 20, 2024172.60174.40171.55173.45173.45143,891
Jun 19, 2024177.00177.25171.80174.00174.00386,547
Jun 18, 2024175.00178.00172.05175.10175.10509,652
Jun 14, 2024167.55175.15163.65170.95170.95632,012
Jun 13, 2024170.90171.25166.50166.90166.90170,493
Jun 12, 2024172.00172.60168.05169.10169.10251,406
Jun 11, 2024170.00175.00169.60172.20172.20255,464
Jun 10, 2024169.95172.85168.00168.80168.80425,295
Jun 7, 2024170.25172.00169.30169.90169.90193,113
Jun 6, 2024164.00170.10162.35169.55169.55137,743
Jun 5, 2024156.20164.00151.45162.55162.55161,788
Jun 4, 2024163.30163.30149.65156.75156.75317,852
Jun 3, 2024166.50167.60159.55162.75162.75431,757
May 31, 2024161.35164.75160.15164.35164.3599,755
May 30, 2024161.05162.50159.10161.45161.45143,156
May 29, 2024166.00166.00161.15161.60161.60328,564
May 28, 2024166.85167.60163.40166.35166.35301,202
May 27, 2024169.20170.65165.55166.80166.80415,037
May 24, 2024175.75175.75167.20168.15168.15282,145
May 23, 2024183.20187.00172.50173.95173.95461,210
May 22, 2024180.00180.00176.20179.05179.0595,979
May 21, 2024176.10178.00175.05177.30177.3076,109
May 17, 2024172.85178.40171.85177.70177.70323,896
May 16, 2024170.00173.40168.90172.50172.50179,240
May 15, 2024170.00173.25168.15169.80169.8074,808
May 14, 2024168.10169.95166.50168.75168.75136,160
May 13, 2024169.45170.00165.55168.95168.9578,401
May 10, 2024168.00171.05165.00169.40169.4088,294
May 9, 2024170.85171.00166.70168.35168.3599,829
May 8, 2024172.80172.80169.30170.75170.75222,491
May 7, 2024169.50177.25168.05171.65171.65404,804
May 6, 2024173.30174.50167.70168.55168.55112,907
May 3, 2024177.05177.50171.55173.25173.25141,117
May 2, 2024177.35179.00172.55176.50176.50180,564
Apr 30, 2024176.60180.55175.35176.70176.70158,493
Apr 29, 2024177.95179.00175.70176.35176.35244,425
Apr 26, 2024178.35181.45176.70177.10177.108,622,147
Apr 25, 2024177.80178.65175.20178.00178.00232,320
Apr 24, 2024174.50177.40173.30176.30176.30320,638
Apr 23, 2024167.80174.35167.20172.80172.80228,799
Apr 22, 2024170.25170.65165.60167.85167.85128,150
Apr 19, 2024164.00170.40160.90168.10168.10223,797
Apr 18, 2024175.25175.25166.25166.90166.90293,227
Apr 16, 2024175.15181.50172.05173.70173.70312,296
Apr 15, 2024160.05178.90160.05178.10178.10603,708
Apr 12, 2024178.15180.20175.40178.10178.10210,681
Apr 10, 2024177.95180.80174.35178.25178.25434,446
Apr 9, 2024179.80185.75177.15178.05178.05452,661
Apr 8, 2024173.05181.00171.40179.25179.252,272,600
Apr 5, 2024163.85170.45163.80168.50168.50293,284
Apr 4, 2024164.75166.20163.00164.30164.3060,403
Apr 3, 2024162.00165.60161.50164.45164.45124,722
Apr 2, 2024165.20166.70160.75161.80161.80160,636
Apr 1, 2024162.35166.20162.05164.45164.45104,319
Mar 28, 2024162.00164.15160.20161.90161.90104,131
Mar 27, 2024163.40165.35161.10162.00162.00125,220
Mar 26, 2024164.25164.75160.20161.65161.65165,051
Mar 22, 2024159.00163.95157.85163.35163.35638,078
Mar 21, 2024153.20160.65153.20159.55159.55171,130
Mar 20, 2024153.55153.70149.85152.20152.2062,521
Mar 19, 2024148.70154.45148.70153.40153.40235,420
Mar 18, 2024150.15153.00148.50152.55152.55168,831
Mar 15, 2024151.00151.70148.35149.90149.90174,834
Mar 14, 2024147.05154.50145.95151.60151.60141,749
Mar 13, 2024156.80160.05145.35148.90148.90339,644
Mar 12, 2024160.15161.60154.55155.95155.95215,259
Mar 11, 2024159.15161.35158.00160.70160.70328,644
Mar 7, 2024156.75158.80154.60156.45156.45146,279
Mar 6, 2024159.70160.00154.20156.60156.60142,846
Mar 5, 2024158.95161.10157.85159.75159.75330,296
Mar 4, 2024160.70162.85158.05158.90158.90110,393
Mar 1, 2024156.05160.35156.05157.40157.40301,407
Feb 29, 2024153.55157.75153.20156.90156.90220,887
Feb 28, 2024153.00156.25152.80153.55153.55764,847
Feb 27, 2024152.00153.95152.00152.95152.95178,539
Feb 26, 2024152.65153.40151.00152.85152.85150,637
Feb 23, 2024152.20153.00151.10152.00152.00215,181
Feb 22, 2024152.15152.95149.10152.35152.35105,873
Feb 21, 2024153.00154.20147.75151.35151.35233,322
Feb 20, 2024153.80155.45151.95152.55152.55276,875
Feb 19, 2024151.25154.30151.00153.40153.4087,446
Feb 16, 2024154.75154.75150.15151.10151.10287,280
Feb 15, 2024155.05155.25149.25153.35153.35602,356
Feb 14, 2024146.60155.00144.05153.90153.90586,787
Feb 13, 2024145.55148.40139.95148.00148.00385,025
Feb 12, 2024151.75151.95144.65145.55145.55658,958
Feb 9, 2024152.95153.15146.80150.30150.30381,889
Feb 8, 2024158.35158.50151.05151.65151.651,058,767
Feb 7, 2024170.05170.05154.35156.60156.602,509,079
Feb 6, 2024162.45164.10158.85160.50160.50442,971
Feb 5, 2024163.20163.40159.50161.45161.45461,241
Feb 2, 2024164.15166.00162.50163.20163.20303,713
Feb 1, 2024163.40164.65159.70163.15163.15353,751
Jan 31, 2024166.30166.80162.70163.25163.25432,820
Jan 30, 2024163.90168.55161.80165.30165.30465,536
Jan 29, 2024161.10163.65160.40163.05163.05171,089
Jan 25, 2024163.95165.85160.15161.05161.052,807,265
Jan 24, 2024161.25163.25159.10162.40162.40490,712
Jan 23, 2024172.85172.85162.00163.70163.70616,765

Related Tickers

DIGIDRIVE.BO Digidrive Distributors Limited
40.94
-4.14%
 
FIRSTCRY.NS BRAINBEES SOLUTIONS LTD
481.00
-1.94%
 
RTNINDIA.BO RattanIndia Enterprises Limited
59.70
+2.54%
 
ZOMATO.BO Zomato Limited
240.95
-3.14%
 
NHTC Natural Health Trends Corp.
4.7900
+3.68%
 
ZOMATO.NS Zomato Limited
239.75
-3.64%
 
SWIGGY.NS SWIGGY LIMITED
479.20
+1.29%
 
TDUP ThredUp Inc.
2.2600
+4.15%
 
ZAL.DE Zalando SE
31.50
-1.65%
 
WNW Meiwu Technology Company Limited
0.3675
+19.32%