FSN E-Commerce Ventures Limited (NSE:NYKAA)
India
· Delayed Price · Currency is INR 231.59
+0.97 (0.42%)
Sep 29, 2025, 2:36 PM IST
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,006,849 |
| Sep 24, 2025 | 238.70 | 239.99 | 236.00 | 237.05 | 237.05 | -0.28% | 2,180,564 |
| Sep 23, 2025 | 243.10 | 243.56 | 237.10 | 237.71 | 237.71 | -1.93% | 2,661,574 |
| Sep 22, 2025 | 242.39 | 245.79 | 241.82 | 242.40 | 242.40 | -0.50% | 4,006,446 |
| Sep 19, 2025 | 246.50 | 247.77 | 243.04 | 243.62 | 243.62 | -0.94% | 3,704,195 |
| Sep 18, 2025 | 243.85 | 246.90 | 242.15 | 245.93 | 245.93 | 1.36% | 2,971,354 |
| Sep 17, 2025 | 243.84 | 245.00 | 240.86 | 242.64 | 242.64 | -0.45% | 2,504,057 |
| Sep 16, 2025 | 241.03 | 244.39 | 240.37 | 243.74 | 243.74 | 1.15% | 3,298,726 |
| Sep 15, 2025 | 238.99 | 244.11 | 238.25 | 240.98 | 240.98 | 0.76% | 5,301,420 |
| Sep 12, 2025 | 239.00 | 240.47 | 236.20 | 239.17 | 239.17 | 0.56% | 6,962,701 |
| Sep 11, 2025 | 239.50 | 239.50 | 235.20 | 237.83 | 237.83 | -0.37% | 1,995,884 |
| Sep 10, 2025 | 241.50 | 243.26 | 237.00 | 238.72 | 238.72 | -1.15% | 4,495,559 |
| Sep 9, 2025 | 248.00 | 248.39 | 238.11 | 241.49 | 241.49 | -2.34% | 9,459,534 |
| Sep 8, 2025 | 243.70 | 249.28 | 242.21 | 247.28 | 247.28 | 1.91% | 7,283,203 |
| Sep 5, 2025 | 240.50 | 245.68 | 240.49 | 242.64 | 242.64 | 1.30% | 5,599,787 |
| Sep 4, 2025 | 242.00 | 244.39 | 238.48 | 239.53 | 239.53 | 0.77% | 7,205,360 |
| Sep 3, 2025 | 233.45 | 238.52 | 231.35 | 237.71 | 237.71 | 2.23% | 6,707,938 |
| Sep 2, 2025 | 233.80 | 235.41 | 231.00 | 232.52 | 232.52 | -0.52% | 4,259,942 |
| Sep 1, 2025 | 230.79 | 234.50 | 230.75 | 233.73 | 233.73 | 1.56% | 3,672,728 |
| Aug 29, 2025 | 231.91 | 231.91 | 225.26 | 230.15 | 230.15 | -1.58% | 8,204,962 |
| Aug 28, 2025 | 232.80 | 236.96 | 228.13 | 233.84 | 233.84 | 0.95% | 7,414,193 |
| Aug 26, 2025 | 229.55 | 234.28 | 227.50 | 231.65 | 231.65 | 0.92% | 22,792,751 |
| Aug 25, 2025 | 226.00 | 233.10 | 224.94 | 229.54 | 229.54 | 2.04% | 11,527,076 |
| Aug 22, 2025 | 224.95 | 227.88 | 224.39 | 224.94 | 224.94 | - | 4,074,027 |
| Aug 21, 2025 | 226.00 | 228.45 | 223.30 | 224.95 | 224.95 | -0.10% | 5,635,245 |
| Aug 20, 2025 | 228.00 | 229.15 | 224.01 | 225.18 | 225.18 | -0.73% | 6,551,955 |
| Aug 19, 2025 | 219.17 | 227.50 | 215.59 | 226.83 | 226.83 | 3.50% | 8,440,492 |
| Aug 18, 2025 | 217.00 | 221.00 | 216.11 | 219.17 | 219.17 | 1.87% | 5,714,072 |
| Aug 14, 2025 | 214.81 | 216.50 | 211.16 | 215.14 | 215.14 | 0.05% | 6,579,517 |
| Aug 13, 2025 | 215.00 | 220.77 | 210.00 | 215.04 | 215.04 | 5.08% | 45,277,971 |
| Aug 12, 2025 | 204.15 | 205.80 | 202.64 | 204.64 | 204.64 | 0.54% | 1,737,735 |
| Aug 11, 2025 | 202.59 | 204.30 | 200.14 | 203.54 | 203.54 | 0.70% | 2,556,783 |
| Aug 8, 2025 | 209.00 | 209.00 | 200.71 | 202.13 | 202.13 | -3.70% | 3,609,865 |
| Aug 7, 2025 | 207.40 | 210.89 | 204.65 | 209.90 | 209.90 | 0.61% | 2,278,210 |
| Aug 6, 2025 | 211.39 | 212.54 | 207.15 | 208.62 | 208.62 | -1.31% | 2,875,309 |
| Aug 5, 2025 | 211.58 | 212.73 | 209.79 | 211.39 | 211.39 | -0.71% | 1,895,822 |
| Aug 4, 2025 | 209.00 | 214.17 | 208.41 | 212.90 | 212.90 | 1.35% | 2,742,288 |
| Aug 1, 2025 | 210.69 | 212.34 | 208.60 | 210.06 | 210.06 | 0.21% | 2,320,719 |
| Jul 31, 2025 | 211.39 | 213.99 | 209.00 | 209.62 | 209.62 | -1.97% | 4,231,103 |
| Jul 30, 2025 | 210.50 | 214.06 | 208.47 | 213.84 | 213.84 | 1.62% | 2,675,631 |
| Jul 29, 2025 | 208.00 | 211.80 | 206.94 | 210.43 | 210.43 | 0.80% | 2,955,868 |
| Jul 28, 2025 | 211.00 | 214.80 | 207.97 | 208.75 | 208.75 | -1.64% | 3,353,728 |
| Jul 25, 2025 | 215.00 | 215.75 | 211.43 | 212.23 | 212.23 | -1.57% | 2,483,283 |
| Jul 24, 2025 | 217.77 | 218.70 | 215.04 | 215.62 | 215.62 | -1.41% | 2,063,162 |
| Jul 23, 2025 | 221.41 | 221.95 | 215.59 | 218.71 | 218.71 | -0.60% | 3,802,877 |
| Jul 22, 2025 | 216.00 | 221.85 | 214.36 | 220.03 | 220.03 | 2.33% | 7,203,519 |
| Jul 21, 2025 | 212.86 | 216.49 | 210.07 | 215.03 | 215.03 | 1.02% | 2,062,727 |
| Jul 18, 2025 | 217.47 | 218.47 | 212.05 | 212.86 | 212.86 | -2.12% | 2,792,302 |
| Jul 17, 2025 | 215.80 | 220.00 | 215.15 | 217.47 | 217.47 | 0.82% | 6,695,974 |