Fusion Microfin.

Fusion Micro Finance Ltd Historical Data

NSEBSE

₹153.77

(-3.55%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	168.3	169.87	167.21	168.68	1,854	1,53,15,588.92	55,892
02-Dec-2025	168.05	169.49	164.95	168.42	2,598	2,31,02,546.22	79,189
03-Dec-2025	168.42	170.52	166.63	170.04	2,538	2,69,30,506.4	1,04,807
04-Dec-2025	169	171.9	167.81	170.2	2,528	2,21,27,321.7	88,042
05-Dec-2025	170.05	171.9	167	170.33	2,633	2,82,37,661.42	1,03,055
08-Dec-2025	170.05	170.47	160.01	160.75	4,098	4,43,14,840.72	1,79,403
09-Dec-2025	160	162.9	157.05	161.58	3,010	2,51,41,451.47	68,182
10-Dec-2025	162	163.5	156.62	157.84	2,680	1,82,62,973.43	64,564
11-Dec-2025	159.9	159.9	156.4	157.73	2,197	1,70,44,621.89	60,557
12-Dec-2025	159.01	161.6	156.79	158.61	3,216	3,77,73,387.78	1,33,432
15-Dec-2025	159.89	160.37	156.66	158.92	2,141	2,08,75,886.09	73,852
16-Dec-2025	157.55	158.45	154.6	155.94	3,327	2,41,91,453.09	1,01,320
17-Dec-2025	157	158	150.74	152.02	4,628	2,63,22,531.92	83,975
18-Dec-2025	152.02	152.07	148.5	149.84	3,675	1,93,49,685.03	56,583
19-Dec-2025	150.99	162.15	149.51	160.51	7,419	4,72,64,653.13	1,67,211
22-Dec-2025	160.01	165.99	158.01	160.49	3,321	2,47,16,028.06	64,244
23-Dec-2025	160	163.1	159.94	162.25	2,152	1,94,14,030.81	72,914
24-Dec-2025	162.5	169.28	160.5	162.06	4,886	3,42,87,726.62	83,745
26-Dec-2025	161.15	163.22	160.5	161	1,326	79,37,621.51	25,008
29-Dec-2025	160	162.42	156.72	159.43	3,497	2,51,08,080.67	89,005
30-Dec-2025	158.25	159.65	148.71	153.77	5,789	5,55,80,680.44	2,16,337