FUSIONPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 Nov 2025 | 96.01 | 100.10 | 100.10 | 94.64 | 36221 | -3.55% |
| 07 Nov 2025 | 99.54 | 100.50 | 100.50 | 98.00 | 23941 | -1.93% |
| 06 Nov 2025 | 101.50 | 100.50 | 106.90 | 94.00 | 157748 | 0.50% |
| 04 Nov 2025 | 101.00 | 105.19 | 105.20 | 101.00 | 12409 | -3.98% |
| 03 Nov 2025 | 105.19 | 105.00 | 106.00 | 103.75 | 78774 | 3.41% |
| 31 Oct 2025 | 101.72 | 108.00 | 108.00 | 100.50 | 20203 | -0.56% |
| 30 Oct 2025 | 102.29 | 103.05 | 105.00 | 102.06 | 4645 | -1.79% |
| 29 Oct 2025 | 104.15 | 101.70 | 105.00 | 100.99 | 21652 | 0.14% |
| 28 Oct 2025 | 104.00 | 104.00 | 106.00 | 102.25 | 26880 | 0.00% |
| 27 Oct 2025 | 104.00 | 107.49 | 107.49 | 104.00 | 13010 | -1.05% |
| 24 Oct 2025 | 105.10 | 106.90 | 107.60 | 103.05 | 15711 | -0.76% |
| 23 Oct 2025 | 105.90 | 106.86 | 108.00 | 103.00 | 1225 | -0.09% |
| 21 Oct 2025 | 106.00 | 102.20 | 106.95 | 102.20 | 2677 | 3.76% |
| 20 Oct 2025 | 102.16 | 104.20 | 104.20 | 101.25 | 1963 | 1.10% |
| 17 Oct 2025 | 101.05 | 103.32 | 104.00 | 100.00 | 11637 | -1.89% |
| 16 Oct 2025 | 103.00 | 109.50 | 109.50 | 102.00 | 18037 | -5.94% |
| 15 Oct 2025 | 109.50 | 113.89 | 113.90 | 108.90 | 6055 | -2.36% |
| 14 Oct 2025 | 112.15 | 114.39 | 114.40 | 110.90 | 2846 | -0.74% |
| 13 Oct 2025 | 112.99 | 110.00 | 113.95 | 109.75 | 10236 | -0.25% |
| 10 Oct 2025 | 113.27 | 112.86 | 114.75 | 109.00 | 27791 | 0.24% |
| 09 Oct 2025 | 113.00 | 110.59 | 113.00 | 108.00 | 9050 | 2.17% |
| 08 Oct 2025 | 110.60 | 112.99 | 112.99 | 108.01 | 6657 | 0.24% |
| 07 Oct 2025 | 110.34 | 113.45 | 113.45 | 109.00 | 28349 | -2.74% |
| 06 Oct 2025 | 113.45 | 115.24 | 115.25 | 111.10 | 1001534 | -0.53% |
| 03 Oct 2025 | 114.05 | 113.10 | 115.00 | 108.11 | 64750 | 0.85% |
| 01 Oct 2025 | 113.09 | 115.00 | 115.00 | 109.98 | 3142 | 0.09% |
| 30 Sep 2025 | 112.99 | 114.89 | 114.89 | 110.95 | 123850 | 1.51% |
| 29 Sep 2025 | 111.31 | 113.99 | 113.99 | 109.34 | 30096 | 1.14% |
| 26 Sep 2025 | 110.06 | 110.01 | 114.00 | 109.00 | 86057 | -2.61% |
| 25 Sep 2025 | 113.01 | 111.65 | 113.80 | 111.50 | 10399 | 1.21% |
| 24 Sep 2025 | 111.66 | 109.94 | 115.00 | 109.94 | 21964 | 2.44% |
| 23 Sep 2025 | 109.00 | 107.92 | 110.00 | 105.30 | 21129 | 2.32% |
| 22 Sep 2025 | 106.53 | 107.00 | 109.25 | 105.30 | 9510 | 0.49% |
| 19 Sep 2025 | 106.01 | 102.89 | 108.00 | 102.89 | 122836 | 4.51% |
| 18 Sep 2025 | 101.44 | 100.30 | 104.50 | 100.30 | 37341 | 1.32% |
| 17 Sep 2025 | 100.12 | 99.00 | 105.00 | 99.00 | 28089 | -0.95% |
| 16 Sep 2025 | 101.08 | 102.89 | 104.00 | 99.21 | 130669 | 0.87% |
| 15 Sep 2025 | 100.21 | 104.97 | 105.60 | 94.00 | 98122 | -3.18% |
| 12 Sep 2025 | 103.50 | 100.00 | 105.49 | 98.01 | 338460 | 3.54% |
| 11 Sep 2025 | 99.96 | 98.99 | 101.00 | 97.05 | 116151 | 1.23% |
| 10 Sep 2025 | 98.75 | 98.70 | 99.00 | 98.70 | 51510 | 0.26% |
| 09 Sep 2025 | 98.49 | 98.51 | 99.00 | 98.49 | 6091 | -0.52% |
| 08 Sep 2025 | 99.00 | 98.01 | 99.00 | 98.00 | 20274 | 0.03% |
| 05 Sep 2025 | 98.97 | 99.90 | 100.00 | 96.80 | 27573 | 2.82% |
| 04 Sep 2025 | 96.26 | 99.00 | 100.00 | 96.05 | 20088 | -3.65% |
| 03 Sep 2025 | 99.91 | 99.84 | 100.00 | 97.50 | 19169 | 2.87% |
| 02 Sep 2025 | 97.12 | 103.89 | 103.89 | 97.00 | 13179 | -2.80% |
| 01 Sep 2025 | 99.92 | 97.05 | 100.50 | 96.99 | 81920 | -0.48% |
| 29 Aug 2025 | 100.40 | 80.20 | 102.00 | 80.20 | 84896 | 3.57% |
| 28 Aug 2025 | 96.94 | 94.99 | 97.50 | 94.99 | 551 | -1.08% |
| 26 Aug 2025 | 98.00 | 99.94 | 99.94 | 91.99 | 16930 | 0.85% |
| 25 Aug 2025 | 97.17 | 96.99 | 101.00 | 96.99 | 43834 | 0.18% |
| 22 Aug 2025 | 97.00 | 96.00 | 98.20 | 94.00 | 20072 | 3.74% |
| 21 Aug 2025 | 93.50 | 90.05 | 95.00 | 89.99 | 8987 | 1.65% |
| 20 Aug 2025 | 91.98 | 93.89 | 94.00 | 90.00 | 4748 | 3.93% |
| 19 Aug 2025 | 88.50 | 89.44 | 92.00 | 86.52 | 40596 | -1.05% |
| 18 Aug 2025 | 89.44 | 83.00 | 90.25 | 81.28 | 35311 | 10.82% |
| 14 Aug 2025 | 80.71 | 84.50 | 84.50 | 79.10 | 39268 | -5.97% |
| 13 Aug 2025 | 85.83 | 85.02 | 86.73 | 85.02 | 790 | -1.44% |
| 12 Aug 2025 | 87.08 | 89.75 | 90.00 | 85.00 | 4809 | -2.38% |
| 11 Aug 2025 | 89.20 | 88.99 | 90.00 | 86.10 | 6564 | 2.04% |
| 08 Aug 2025 | 87.42 | 90.00 | 90.00 | 84.02 | 1981 | -3.57% |
| 07 Aug 2025 | 90.66 | 90.01 | 92.39 | 83.01 | 20537 | -0.58% |
| 06 Aug 2025 | 91.19 | 98.00 | 98.00 | 90.50 | 17176 | -7.61% |
| 05 Aug 2025 | 98.70 | 99.00 | 99.00 | 94.00 | 653 | 0.39% |
| 04 Aug 2025 | 98.32 | 96.01 | 99.00 | 94.90 | 5524 | 2.42% |
| 01 Aug 2025 | 96.00 | 99.49 | 99.49 | 92.90 | 84985 | -4.00% |
| 31 Jul 2025 | 100.00 | 99.50 | 104.00 | 95.25 | 12988 | 0.00% |
| 30 Jul 2025 | 100.00 | 100.20 | 102.00 | 99.10 | 4419 | 1.19% |
| 29 Jul 2025 | 98.82 | 101.00 | 101.00 | 96.00 | 8866 | -3.51% |
| 28 Jul 2025 | 102.42 | 104.50 | 104.50 | 100.00 | 8961 | -2.25% |
| 25 Jul 2025 | 104.78 | 108.00 | 108.40 | 104.50 | 5851 | -3.46% |
| 24 Jul 2025 | 108.54 | 108.10 | 110.00 | 108.10 | 1766 | -0.77% |
| 23 Jul 2025 | 109.38 | 112.00 | 114.90 | 108.10 | 11188 | -3.59% |
| 22 Jul 2025 | 113.45 | 114.99 | 114.99 | 111.00 | 20929 | -1.18% |
| 21 Jul 2025 | 114.80 | 116.17 | 121.90 | 114.10 | 9159 | -1.95% |
| 18 Jul 2025 | 117.08 | 117.39 | 117.40 | 113.00 | 26635 | -0.37% |
| 17 Jul 2025 | 117.51 | 116.60 | 120.40 | 113.50 | 27252 | 1.91% |
| 16 Jul 2025 | 115.31 | 116.66 | 117.00 | 113.70 | 6973 | -1.16% |
| 15 Jul 2025 | 116.66 | 111.90 | 118.00 | 111.20 | 18199 | 5.10% |
| 14 Jul 2025 | 111.00 | 110.99 | 113.99 | 110.80 | 3280 | -0.99% |
| 11 Jul 2025 | 112.11 | 115.99 | 116.00 | 111.00 | 10353 | -1.94% |
| 10 Jul 2025 | 114.33 | 114.10 | 116.00 | 114.10 | 21395 | 0.21% |
| 09 Jul 2025 | 114.09 | 116.00 | 116.00 | 114.01 | 25218 | 0.06% |
| 08 Jul 2025 | 114.02 | 117.00 | 117.00 | 113.00 | 12221 | -3.58% |
| 07 Jul 2025 | 118.25 | 120.70 | 120.70 | 116.05 | 2200 | -2.21% |
| 04 Jul 2025 | 120.92 | 120.89 | 121.50 | 120.15 | 11754 | 2.32% |
| 03 Jul 2025 | 118.18 | 122.50 | 124.40 | 118.00 | 14202 | -3.53% |
| 02 Jul 2025 | 122.50 | 122.00 | 122.50 | 121.00 | 2152 | -1.57% |
| 01 Jul 2025 | 124.46 | 125.16 | 127.00 | 121.00 | 22642 | -0.55% |
| 30 Jun 2025 | 125.15 | 133.99 | 134.00 | 123.10 | 25970 | -2.74% |
| 27 Jun 2025 | 128.67 | 130.00 | 130.50 | 128.00 | 137715 | -1.43% |
| 26 Jun 2025 | 130.54 | 133.00 | 133.00 | 128.65 | 23236 | -1.06% |
| 25 Jun 2025 | 131.94 | 129.00 | 136.80 | 129.00 | 162551 | 2.53% |
| 24 Jun 2025 | 128.68 | 121.00 | 130.00 | 121.00 | 80365 | 4.34% |
| 23 Jun 2025 | 123.33 | 119.00 | 125.00 | 118.10 | 53073 | 4.19% |
| 20 Jun 2025 | 118.37 | 116.96 | 120.60 | 116.96 | 46812 | 1.21% |
| 19 Jun 2025 | 116.96 | 122.00 | 122.01 | 114.00 | 99729 | -2.39% |
| 18 Jun 2025 | 119.82 | 118.42 | 120.50 | 115.12 | 37429 | 1.68% |
| 17 Jun 2025 | 117.84 | 119.69 | 124.00 | 117.50 | 30803 | -1.55% |
| 16 Jun 2025 | 119.70 | 117.39 | 120.01 | 116.75 | 68347 | 1.46% |
| 13 Jun 2025 | 117.98 | 117.70 | 119.50 | 116.00 | 117065 | 0.05% |
| 12 Jun 2025 | 117.92 | 119.70 | 124.45 | 117.31 | 130138 | 0.68% |
| 11 Jun 2025 | 117.12 | 112.49 | 122.01 | 112.49 | 51937 | 3.97% |
| 10 Jun 2025 | 112.65 | 110.00 | 114.24 | 109.99 | 108263 | 3.53% |
| 09 Jun 2025 | 108.81 | 104.04 | 109.80 | 103.99 | 104758 | 7.19% |
| 06 Jun 2025 | 101.51 | 102.00 | 106.00 | 101.00 | 92987 | -2.29% |
| 05 Jun 2025 | 103.89 | 102.74 | 104.95 | 100.50 | 39884 | 0.89% |
| 04 Jun 2025 | 102.97 | 102.51 | 104.00 | 100.15 | 17093 | -1.79% |
| 03 Jun 2025 | 104.85 | 106.00 | 108.99 | 104.30 | 17817 | -2.31% |
| 02 Jun 2025 | 107.33 | 103.56 | 108.00 | 102.55 | 56474 | 1.76% |
| 30 May 2025 | 105.47 | 106.01 | 108.15 | 104.00 | 16956 | -1.01% |
| 29 May 2025 | 106.55 | 108.00 | 108.26 | 106.05 | 16874 | -1.26% |
| 28 May 2025 | 107.91 | 110.49 | 114.00 | 106.00 | 133584 | 2.31% |
| 27 May 2025 | 105.47 | 106.12 | 106.95 | 103.10 | 80189 | -0.61% |
| 26 May 2025 | 106.12 | 108.00 | 114.99 | 105.41 | 10565 | -2.10% |
| 23 May 2025 | 108.40 | 103.90 | 109.00 | 101.05 | 29260 | 6.15% |
| 22 May 2025 | 102.12 | 105.90 | 106.01 | 100.00 | 23886 | -1.89% |
| 21 May 2025 | 104.09 | 105.10 | 107.00 | 103.00 | 161201 | -1.81% |
| 20 May 2025 | 106.01 | 112.00 | 112.00 | 106.00 | 53629 | -4.83% |
| 19 May 2025 | 111.39 | 111.99 | 112.45 | 108.05 | 96709 | 0.92% |
| 16 May 2025 | 110.38 | 114.00 | 114.50 | 108.01 | 224733 | -4.84% |
| 15 May 2025 | 116.00 | 114.95 | 116.70 | 110.01 | 206907 | 2.61% |
| 14 May 2025 | 113.05 | 98.26 | 114.11 | 98.20 | 296694 | 13.00% |
| 13 May 2025 | 100.04 | 96.63 | 103.00 | 94.00 | 254299 | 4.05% |
