FSN E-Commerce Ventures Limited (NSE:NYKAA)
India
· Delayed Price · Currency is INR 254.80
-0.70 (-0.27%)
At close: Dec 5, 2025
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 255.35 | 255.35 | 252.70 | 254.80 | 254.80 | -0.27% | 3,699,608 |
| Dec 4, 2025 | 257.20 | 258.80 | 254.70 | 255.50 | 255.50 | -1.01% | 3,296,361 |
| Dec 3, 2025 | 262.15 | 262.15 | 256.55 | 258.10 | 258.10 | -1.41% | 5,258,936 |
| Dec 2, 2025 | 263.90 | 265.35 | 257.95 | 261.80 | 261.80 | -1.17% | 4,511,787 |
| Dec 1, 2025 | 267.05 | 268.25 | 262.45 | 264.90 | 264.90 | -0.90% | 5,874,913 |
| Nov 28, 2025 | 264.85 | 270.50 | 264.30 | 267.31 | 267.31 | 0.93% | 9,335,860 |
| Nov 27, 2025 | 266.50 | 267.89 | 264.00 | 264.85 | 264.85 | 0.15% | 2,847,232 |
| Nov 26, 2025 | 270.00 | 271.67 | 263.25 | 264.45 | 264.45 | -2.22% | 3,154,248 |
| Nov 25, 2025 | 271.16 | 272.87 | 266.41 | 270.45 | 270.45 | -0.26% | 6,737,276 |
| Nov 24, 2025 | 268.50 | 273.07 | 264.20 | 271.16 | 271.16 | 0.98% | 14,569,260 |
| Nov 21, 2025 | 267.70 | 272.65 | 266.77 | 268.52 | 268.52 | -0.08% | 6,910,681 |
| Nov 20, 2025 | 269.50 | 270.85 | 267.46 | 268.74 | 268.74 | -0.15% | 3,927,110 |
| Nov 19, 2025 | 269.00 | 270.47 | 265.53 | 269.15 | 269.15 | 0.06% | 3,887,160 |
| Nov 18, 2025 | 271.80 | 273.22 | 267.83 | 269.00 | 269.00 | 0.10% | 8,683,313 |
| Nov 17, 2025 | 260.75 | 269.90 | 257.69 | 268.74 | 268.74 | 3.31% | 12,544,330 |
| Nov 14, 2025 | 256.00 | 261.45 | 255.03 | 260.13 | 260.13 | 1.24% | 9,990,212 |
| Nov 13, 2025 | 257.99 | 261.20 | 254.06 | 256.95 | 256.95 | 0.05% | 7,830,669 |
| Nov 12, 2025 | 262.42 | 262.70 | 255.80 | 256.81 | 256.81 | -1.99% | 2,961,717 |
| Nov 11, 2025 | 259.00 | 263.35 | 256.31 | 262.02 | 262.02 | 0.46% | 7,434,869 |
| Nov 10, 2025 | 253.02 | 265.20 | 249.60 | 260.82 | 260.82 | 6.08% | 35,673,330 |
| Nov 7, 2025 | 246.14 | 247.74 | 241.85 | 245.87 | 245.87 | -0.11% | 5,292,476 |
| Nov 6, 2025 | 253.90 | 253.90 | 244.10 | 246.14 | 246.14 | -1.87% | 3,367,756 |
| Nov 4, 2025 | 248.05 | 252.68 | 247.11 | 250.83 | 250.83 | 0.30% | 4,235,678 |
| Nov 3, 2025 | 249.00 | 251.54 | 245.40 | 250.08 | 250.08 | 0.86% | 4,574,325 |
| Oct 31, 2025 | 256.00 | 257.80 | 246.98 | 247.94 | 247.94 | -3.44% | 4,251,232 |
| Oct 30, 2025 | 257.56 | 258.26 | 254.00 | 256.77 | 256.77 | -0.50% | 4,100,417 |
| Oct 29, 2025 | 258.14 | 260.90 | 256.75 | 258.06 | 258.06 | 0.47% | 5,007,106 |
| Oct 28, 2025 | 256.00 | 259.50 | 253.72 | 256.86 | 256.86 | 0.67% | 6,379,166 |
| Oct 27, 2025 | 252.70 | 255.97 | 251.31 | 255.14 | 255.14 | 1.82% | 4,262,941 |
| Oct 24, 2025 | 254.10 | 255.30 | 249.70 | 250.59 | 250.59 | -1.23% | 2,775,015 |
| Oct 23, 2025 | 257.34 | 259.98 | 252.81 | 253.72 | 253.72 | -1.22% | 4,645,628 |
| Oct 21, 2025 | 258.79 | 260.50 | 255.33 | 256.86 | 256.86 | -0.24% | 729,991 |
| Oct 20, 2025 | 261.49 | 264.49 | 256.91 | 257.48 | 257.48 | -1.40% | 2,347,878 |
| Oct 17, 2025 | 261.30 | 267.58 | 258.06 | 261.14 | 261.14 | -0.82% | 7,194,337 |
| Oct 16, 2025 | 262.78 | 266.79 | 261.90 | 263.31 | 263.31 | 0.65% | 3,667,221 |
| Oct 15, 2025 | 257.15 | 262.78 | 256.61 | 261.62 | 261.62 | 2.28% | 3,290,589 |
| Oct 14, 2025 | 263.23 | 263.23 | 254.86 | 255.79 | 255.79 | -2.18% | 4,736,812 |
| Oct 13, 2025 | 264.00 | 267.49 | 260.30 | 261.48 | 261.48 | -1.40% | 3,440,498 |
| Oct 10, 2025 | 263.00 | 268.25 | 262.70 | 265.19 | 265.19 | 0.41% | 6,545,523 |
| Oct 9, 2025 | 257.42 | 265.50 | 256.51 | 264.11 | 264.11 | 2.60% | 9,572,887 |
| Oct 8, 2025 | 260.30 | 260.65 | 254.52 | 257.42 | 257.42 | -1.90% | 10,204,230 |
| Oct 7, 2025 | 257.00 | 265.60 | 254.20 | 262.40 | 262.40 | 2.76% | 28,356,080 |
| Oct 6, 2025 | 239.81 | 256.95 | 239.50 | 255.34 | 255.34 | 6.48% | 29,018,180 |
| Oct 3, 2025 | 241.00 | 241.00 | 237.10 | 239.81 | 239.81 | -0.60% | 2,832,768 |
| Oct 1, 2025 | 231.85 | 242.30 | 231.24 | 241.26 | 241.26 | 3.82% | 4,704,492 |
| Sep 30, 2025 | 231.80 | 234.30 | 227.90 | 232.38 | 232.38 | 0.45% | 4,787,843 |
| Sep 29, 2025 | 230.00 | 234.80 | 230.00 | 231.35 | 231.35 | 0.32% | 3,074,483 |
| Sep 26, 2025 | 236.00 | 237.44 | 230.07 | 230.62 | 230.62 | -2.47% | 1,792,733 |
| Sep 25, 2025 | 237.01 | 239.29 | 233.43 | 236.46 | 236.46 | -0.25% | 3,006,429 |
| Sep 24, 2025 | 238.70 | 239.99 | 236.00 | 237.05 | 237.05 | -0.28% | 2,180,564 |