Fusion Microfin.

Fusion Micro Finance Ltd Historical Data

NSEBSE

₹186.66

(2.38%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	158.25	166.2	158.25	164.93	10,675	10,61,11,259.38	3,15,030
13-May-2025	165.95	174.6	164.22	170.42	15,896	14,20,62,581.71	4,05,396
14-May-2025	172.45	187.2	170	185.08	29,541	38,47,04,876.52	7,64,211
15-May-2025	185.08	190	181.6	182.57	16,259	18,27,26,836.26	3,93,623
16-May-2025	183.85	185.45	180.41	182.92	7,950	7,34,27,369.06	1,47,057
19-May-2025	184	185.5	178.41	179.05	8,270	7,36,76,866.3	1,72,078
20-May-2025	180.95	180.95	171.85	172.54	6,837	5,69,19,898.96	1,41,861
21-May-2025	173	174.5	169.55	171.74	6,706	4,91,06,111.16	1,03,587
22-May-2025	170.5	172.64	167.05	170.74	7,696	6,66,08,874.59	2,18,936
23-May-2025	171	178.03	168.69	176.13	11,185	8,86,57,811.81	2,25,213
26-May-2025	173.1	179.51	170.71	172.17	40,070	43,84,38,676.25	13,67,794
27-May-2025	172	175.05	170.45	172.01	7,782	13,43,15,470.03	4,70,465
28-May-2025	173.05	188.15	173.05	178.91	38,219	49,36,17,105.93	9,35,187
29-May-2025	180	181.2	172.41	172.96	11,260	12,60,99,530.47	4,02,952
30-May-2025	173.48	174.5	169.22	170.09	12,215	13,33,46,072.65	4,17,351
02-Jun-2025	170.09	173.4	167	171.95	7,340	6,22,04,344.63	1,75,456
03-Jun-2025	171.99	173.6	168.2	168.68	4,022	3,74,88,014.03	1,24,788
04-Jun-2025	169.88	169.88	163.81	164.97	6,920	6,81,75,052.38	2,37,263
05-Jun-2025	164.97	172	163.3	170.53	10,818	10,46,13,955.73	2,96,425
06-Jun-2025	170	176.9	166.73	171.98	19,952	23,20,88,280.48	6,12,606
09-Jun-2025	177.05	184.3	176.05	182.32	23,240	29,61,77,150.24	7,14,431
10-Jun-2025	184	187.75	181.8	186.66	15,058	18,03,00,131.15	4,18,959