Fusion Microfin.

Fusion Micro Finance Ltd Historical Data

NSEBSE

₹170.33

(0.08%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	178.9	180	164.8	171.41	11,895	19,13,03,237.29	5,56,013
07-Nov-2025	170	174.87	168.77	174.06	4,662	4,94,98,156.82	1,41,275
10-Nov-2025	175	176.49	169.86	170.07	4,061	5,42,24,458.99	1,81,830
11-Nov-2025	169	171.47	164.95	166.64	4,362	7,44,95,193.72	3,01,144
12-Nov-2025	169.15	169.15	165	165.33	3,142	2,21,64,932.59	91,130
13-Nov-2025	167.8	170	165.61	168.77	4,019	4,36,75,815.5	1,32,481
14-Nov-2025	168.77	174	168.42	170.94	3,888	3,36,84,805.5	82,817
17-Nov-2025	162	172.99	162	172.23	3,752	3,71,56,746.56	86,372
18-Nov-2025	171	172.5	168.81	170.25	3,173	2,71,98,251.73	74,390
19-Nov-2025	171.1	171.11	167.63	168.66	3,193	2,39,30,704.96	77,315
20-Nov-2025	169.05	174.5	167.51	169.52	4,832	6,51,25,635.27	2,04,723
21-Nov-2025	168.05	169.17	165.5	166.61	3,489	2,84,69,711.98	93,477
24-Nov-2025	166.95	170.61	165	166.25	33,575	10,82,47,269.09	1,51,791
25-Nov-2025	166.25	168.38	164.9	165.94	2,841	2,57,58,662.24	83,501
26-Nov-2025	167	178.6	166.31	177.19	9,153	10,39,83,638.1	2,60,899
27-Nov-2025	176.5	177.62	171.64	173.03	3,863	2,76,73,989.54	75,638
28-Nov-2025	173.03	173.03	167.55	168.3	7,072	4,06,71,875.86	1,31,915
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