FSN E-Commerce Ventures Limited (BOM:543384)
India
· Delayed Price · Currency is INR 255.50
-2.70 (-1.05%)
At close: Dec 4, 2025
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.60 | 255.30 | 252.50 | 254.30 | 254.30 | -0.47% | 107,930 |
| Dec 4, 2025 | 256.60 | 258.90 | 254.55 | 255.50 | 255.50 | -1.05% | 152,918 |
| Dec 3, 2025 | 261.80 | 262.25 | 256.60 | 258.20 | 258.20 | -1.38% | 743,300 |
| Dec 2, 2025 | 261.35 | 265.00 | 258.05 | 261.80 | 261.80 | -1.30% | 500,183 |
| Dec 1, 2025 | 266.05 | 268.00 | 262.55 | 265.25 | 265.25 | -0.77% | 96,792 |
| Nov 28, 2025 | 265.45 | 270.45 | 264.20 | 267.30 | 267.30 | 0.91% | 199,742 |
| Nov 27, 2025 | 265.45 | 267.75 | 264.00 | 264.90 | 264.90 | 0.21% | 78,286 |
| Nov 26, 2025 | 270.25 | 271.65 | 263.50 | 264.35 | 264.35 | -2.18% | 96,104 |
| Nov 25, 2025 | 266.45 | 272.75 | 266.45 | 270.25 | 270.25 | -0.44% | 230,302 |
| Nov 24, 2025 | 268.80 | 273.00 | 263.95 | 271.45 | 271.45 | 1.10% | 155,771 |
| Nov 21, 2025 | 267.40 | 272.50 | 266.75 | 268.50 | 268.50 | 0.26% | 168,278 |
| Nov 20, 2025 | 269.95 | 270.70 | 267.25 | 267.80 | 267.80 | -0.46% | 122,892 |
| Nov 19, 2025 | 268.95 | 270.45 | 265.90 | 269.05 | 269.05 | 0.04% | 94,933 |
| Nov 18, 2025 | 270.25 | 273.20 | 267.80 | 268.95 | 268.95 | - | 1,386,879 |
| Nov 17, 2025 | 260.10 | 269.65 | 257.75 | 268.95 | 268.95 | 3.36% | 979,517 |
| Nov 14, 2025 | 256.80 | 261.55 | 254.90 | 260.20 | 260.20 | 1.26% | 219,452 |
| Nov 13, 2025 | 257.50 | 261.00 | 254.25 | 256.95 | 256.95 | 0.06% | 453,935 |
| Nov 12, 2025 | 262.15 | 262.20 | 255.75 | 256.80 | 256.80 | -1.97% | 76,593 |
| Nov 11, 2025 | 260.35 | 263.30 | 256.30 | 261.95 | 261.95 | 0.50% | 218,101 |
| Nov 10, 2025 | 250.20 | 265.30 | 249.70 | 260.65 | 260.65 | 5.98% | 1,562,206 |
| Nov 7, 2025 | 245.55 | 247.70 | 241.95 | 245.95 | 245.95 | 0.20% | 393,189 |
| Nov 6, 2025 | 254.95 | 254.95 | 244.15 | 245.45 | 245.45 | -2.11% | 103,462 |
| Nov 4, 2025 | 247.65 | 252.45 | 247.40 | 250.75 | 250.75 | 0.26% | 91,381 |
| Nov 3, 2025 | 249.40 | 251.55 | 245.45 | 250.10 | 250.10 | 0.91% | 81,579 |
| Oct 31, 2025 | 255.55 | 257.65 | 246.90 | 247.85 | 247.85 | -3.54% | 138,537 |
| Oct 30, 2025 | 257.85 | 258.30 | 254.00 | 256.95 | 256.95 | -0.41% | 45,729 |
| Oct 29, 2025 | 258.00 | 260.95 | 257.00 | 258.00 | 258.00 | 0.14% | 300,305 |
| Oct 28, 2025 | 255.65 | 259.30 | 253.75 | 257.65 | 257.65 | 0.96% | 136,993 |
| Oct 27, 2025 | 252.95 | 255.90 | 251.30 | 255.20 | 255.20 | 1.84% | 117,285 |
| Oct 24, 2025 | 253.80 | 255.25 | 249.65 | 250.60 | 250.60 | -1.26% | 97,161 |
| Oct 23, 2025 | 255.70 | 260.00 | 253.00 | 253.80 | 253.80 | -1.26% | 169,638 |
| Oct 21, 2025 | 258.10 | 260.50 | 255.55 | 257.05 | 257.05 | -0.17% | 70,823 |
| Oct 20, 2025 | 261.20 | 264.50 | 256.80 | 257.50 | 257.50 | -1.42% | 129,042 |
| Oct 17, 2025 | 261.00 | 267.50 | 258.50 | 261.20 | 261.20 | -0.80% | 239,702 |
| Oct 16, 2025 | 262.10 | 266.65 | 262.00 | 263.30 | 263.30 | 0.61% | 175,484 |
| Oct 15, 2025 | 259.65 | 262.60 | 256.80 | 261.70 | 261.70 | 2.31% | 128,176 |
| Oct 14, 2025 | 262.05 | 262.95 | 254.55 | 255.80 | 255.80 | -2.12% | 74,908 |
| Oct 13, 2025 | 264.85 | 267.45 | 260.60 | 261.35 | 261.35 | -1.41% | 112,796 |
| Oct 10, 2025 | 261.50 | 268.00 | 261.50 | 265.10 | 265.10 | 0.36% | 245,906 |
| Oct 9, 2025 | 256.65 | 265.35 | 256.45 | 264.15 | 264.15 | 2.58% | 1,779,067 |
| Oct 8, 2025 | 260.95 | 260.95 | 254.60 | 257.50 | 257.50 | -1.62% | 296,491 |
| Oct 7, 2025 | 256.05 | 266.00 | 254.25 | 261.75 | 261.75 | 2.43% | 5,389,288 |
| Oct 6, 2025 | 238.20 | 256.95 | 238.20 | 255.55 | 255.55 | 6.55% | 2,028,081 |
| Oct 3, 2025 | 241.95 | 241.95 | 237.35 | 239.85 | 239.85 | -0.56% | 56,001 |
| Oct 1, 2025 | 230.10 | 242.25 | 230.10 | 241.20 | 241.20 | 3.81% | 259,308 |
| Sep 30, 2025 | 232.65 | 234.35 | 228.15 | 232.35 | 232.35 | 0.43% | 129,517 |
| Sep 29, 2025 | 229.15 | 234.80 | 229.15 | 231.35 | 231.35 | 0.28% | 92,946 |
| Sep 26, 2025 | 235.05 | 237.05 | 230.15 | 230.70 | 230.70 | -2.27% | 41,774 |
| Sep 25, 2025 | 235.70 | 239.15 | 233.50 | 236.05 | 236.05 | -0.38% | 89,533 |
| Sep 24, 2025 | 238.10 | 239.85 | 236.00 | 236.95 | 236.95 | -0.32% | 144,107 |