Fusion Microfin.

Fusion Micro Finance Ltd Historical Data

NSEBSE

₹180.6

(2.04%)

Mar 5, 2026|03:59:40 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	185	185	178.79	182.72	7,237	5,41,76,745.52	1,42,779
04-Feb-2026	181.05	190.3	180.65	187.76	11,531	11,39,34,282.58	3,35,223
05-Feb-2026	187	189.44	184	187.97	4,430	3,61,05,551.92	1,07,595
06-Feb-2026	189	193.85	187.46	190.01	7,965	11,15,41,330.46	3,33,887
09-Feb-2026	194	194.87	182.62	185.45	27,195	13,61,05,005.2	4,19,408
10-Feb-2026	187.09	194.04	186	191.73	5,274	8,40,98,267.38	2,97,313
11-Feb-2026	192.7	200.09	192.45	192.99	8,890	13,57,28,314.73	3,70,549
12-Feb-2026	193.95	194	188.25	189.86	5,143	8,27,77,482.97	2,92,503
13-Feb-2026	189.86	189.86	184.54	188.39	5,656	5,43,33,012.77	1,49,628
16-Feb-2026	188	188.17	183.42	186.83	4,682	4,54,08,847.23	1,37,419
17-Feb-2026	187.05	190.11	186.2	187.88	5,415	8,18,93,447.94	3,28,308
18-Feb-2026	187.88	191	187.51	189.73	2,333	2,06,02,238.48	59,078
19-Feb-2026	188.59	191.7	186.1	187.81	6,312	4,74,42,189.03	1,13,461
20-Feb-2026	187.05	187.34	181.57	182.95	7,384	3,98,79,733.14	1,41,560
23-Feb-2026	183.93	185.25	178	183.67	5,701	5,43,97,179.8	1,69,600
24-Feb-2026	183.6	187.5	181	186.79	3,856	4,84,72,997.2	1,57,284
25-Feb-2026	188	191.9	184.99	191.06	4,044	6,54,53,814.03	2,58,154
26-Feb-2026	190	205.9	189.98	204.09	20,787	43,70,66,504.91	12,43,189
27-Feb-2026	195	195	179.5	188.26	37,223	46,63,77,997.83	8,51,175
02-Mar-2026	184.99	187.32	176.01	182.17	8,710	9,79,07,391.99	2,68,604
04-Mar-2026	178.05	184	175.05	176.99	7,680	6,96,84,840.2	2,01,108