Price Data Selection & Download
Fusion Finance Share Price All Time Records & Statistics (Feb 2016 - Sep 2026)
1067 daily OHLCV records on NSE from Feb. 2016 to Sept. 2026. Review Fusion Finance price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹669.09
August 01, 2023
NSE Exchange
Share Price All Time Low
₹2.90
August 18, 2016
NSE Exchange
Highest Volume Trading Day
17,276,689
November 15, 2022 • ₹314.50
NSE Exchange
Share Price History Data (Feb 2016 - Sep 2026)
FUSION daily open, high, low, close and volume (OHLCV) on NSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹185.05 | ₹187.90 | ₹182.73 | ₹184.67 | 213,462 |
| 2026-09-18 | ₹184.02 | ₹186.02 | ₹181.82 | ₹185.12 | 511,372 |
| 2026-09-17 | ₹182.73 | ₹188.90 | ₹180.09 | ₹184.45 | 520,634 |
| 2026-09-16 | ₹186.68 | ₹188.97 | ₹182.13 | ₹182.73 | 528,710 |
| 2026-09-15 | ₹189.90 | ₹193.68 | ₹187.45 | ₹188.18 | 495,689 |
| 2026-09-11 | ₹189.15 | ₹193.45 | ₹184.42 | ₹189.72 | 1,012,761 |
| 2026-09-10 | ₹195.65 | ₹196.68 | ₹189.98 | ₹190.68 | 702,387 |
| 2026-09-09 | ₹201.00 | ₹201.00 | ₹194.00 | ₹194.93 | 787,463 |
| 2026-09-08 | ₹200.52 | ₹203.33 | ₹197.82 | ₹202.06 | 508,211 |
| 2026-09-07 | ₹202.90 | ₹206.50 | ₹198.15 | ₹200.52 | 888,653 |
| 2026-09-04 | ₹199.73 | ₹207.00 | ₹199.21 | ₹203.19 | 1,385,863 |
| 2026-09-03 | ₹193.50 | ₹201.00 | ₹193.50 | ₹199.73 | 551,845 |
| 2026-09-02 | ₹194.65 | ₹196.11 | ₹191.13 | ₹193.42 | 206,791 |
| 2026-09-01 | ₹201.57 | ₹201.57 | ₹194.10 | ₹194.65 | 298,034 |
| 2026-08-31 | ₹197.48 | ₹202.80 | ₹194.41 | ₹200.32 | 371,492 |
| 2026-08-28 | ₹196.79 | ₹200.50 | ₹194.30 | ₹199.24 | 333,505 |
| 2026-08-27 | ₹204.00 | ₹205.89 | ₹195.40 | ₹196.05 | 402,570 |
| 2026-08-26 | ₹200.60 | ₹206.84 | ₹200.60 | ₹205.24 | 482,148 |
| 2026-08-25 | ₹203.00 | ₹205.00 | ₹198.17 | ₹200.05 | 277,753 |
| 2026-08-24 | ₹200.00 | ₹208.20 | ₹200.00 | ₹202.38 | 837,244 |
| 2026-08-21 | ₹204.69 | ₹205.00 | ₹198.55 | ₹200.12 | 446,086 |
| 2026-08-20 | ₹195.00 | ₹206.49 | ₹193.24 | ₹203.32 | 864,777 |
| 2026-08-19 | ₹193.89 | ₹196.00 | ₹189.21 | ₹192.08 | 614,493 |
| 2026-08-18 | ₹195.38 | ₹196.01 | ₹188.13 | ₹189.87 | 834,013 |
| 2026-08-17 | ₹199.00 | ₹199.24 | ₹193.00 | ₹195.58 | 486,700 |
| 2026-08-14 | ₹205.25 | ₹206.56 | ₹194.50 | ₹198.55 | 1,055,366 |
| 2026-08-13 | ₹204.10 | ₹206.70 | ₹202.10 | ₹204.60 | 531,524 |
| 2026-08-12 | ₹213.17 | ₹215.53 | ₹200.10 | ₹203.78 | 1,242,445 |
| 2026-08-11 | ₹210.35 | ₹223.40 | ₹210.10 | ₹212.11 | 4,377,435 |
| 2026-08-10 | ₹204.61 | ₹214.00 | ₹202.21 | ₹206.16 | 676,360 |
| 2026-08-07 | ₹214.05 | ₹214.99 | ₹200.40 | ₹204.99 | 829,952 |
| 2026-08-06 | ₹211.00 | ₹218.00 | ₹210.76 | ₹214.99 | 1,077,905 |
| 2026-08-05 | ₹208.60 | ₹211.00 | ₹202.00 | ₹209.72 | 667,327 |
| 2026-08-04 | ₹211.80 | ₹215.00 | ₹205.00 | ₹208.93 | 725,198 |
| 2026-08-03 | ₹208.86 | ₹218.09 | ₹207.50 | ₹210.78 | 505,834 |
| 2026-07-31 | ₹199.00 | ₹211.51 | ₹198.61 | ₹207.83 | 744,521 |
| 2026-07-30 | ₹205.50 | ₹205.88 | ₹197.21 | ₹198.58 | 516,297 |
| 2026-07-29 | ₹210.50 | ₹212.39 | ₹204.50 | ₹205.60 | 460,813 |
| 2026-07-28 | ₹220.70 | ₹220.70 | ₹207.10 | ₹210.21 | 661,791 |
| 2026-07-27 | ₹218.00 | ₹228.50 | ₹218.00 | ₹220.70 | 554,472 |
| 2026-07-24 | ₹217.00 | ₹221.25 | ₹208.65 | ₹216.48 | 481,999 |
| 2026-07-23 | ₹218.00 | ₹224.36 | ₹214.61 | ₹221.27 | 577,390 |
| 2026-07-22 | ₹226.80 | ₹227.69 | ₹216.01 | ₹219.81 | 523,575 |
| 2026-07-21 | ₹225.45 | ₹230.88 | ₹224.97 | ₹227.77 | 263,641 |
| 2026-07-20 | ₹224.25 | ₹233.00 | ₹223.62 | ₹225.98 | 390,640 |
| 2026-07-17 | ₹226.40 | ₹230.40 | ₹219.86 | ₹225.89 | 454,666 |
| 2026-07-16 | ₹228.60 | ₹231.95 | ₹223.55 | ₹225.50 | 437,592 |
| 2026-07-15 | ₹231.50 | ₹237.48 | ₹226.10 | ₹228.12 | 508,782 |
| 2026-07-14 | ₹237.14 | ₹237.50 | ₹229.12 | ₹230.09 | 556,918 |
| 2026-07-13 | ₹231.90 | ₹243.00 | ₹229.21 | ₹237.14 | 1,244,458 |
| 2026-07-10 | ₹230.80 | ₹242.00 | ₹229.41 | ₹234.04 | 1,991,587 |
| 2026-07-09 | ₹220.29 | ₹233.33 | ₹219.18 | ₹229.32 | 2,169,577 |
| 2026-07-08 | ₹224.90 | ₹231.80 | ₹216.80 | ₹220.29 | 1,695,118 |
| 2026-07-07 | ₹226.33 | ₹228.85 | ₹220.42 | ₹226.02 | 615,564 |
| 2026-07-06 | ₹234.80 | ₹234.98 | ₹224.20 | ₹226.19 | 1,059,920 |
| 2026-07-03 | ₹218.39 | ₹234.30 | ₹216.40 | ₹229.40 | 3,234,298 |
| 2026-07-02 | ₹203.00 | ₹217.80 | ₹203.00 | ₹216.21 | 2,510,405 |
| 2026-07-01 | ₹189.00 | ₹211.45 | ₹189.00 | ₹203.91 | 6,229,681 |
| 2026-06-30 | ₹187.45 | ₹195.98 | ₹187.32 | ₹190.20 | 953,117 |
| 2026-06-29 | ₹193.00 | ₹195.00 | ₹185.11 | ₹185.74 | 740,006 |
| 2026-06-25 | ₹182.75 | ₹197.96 | ₹182.00 | ₹192.77 | 2,686,968 |
| 2026-06-24 | ₹176.50 | ₹183.00 | ₹174.00 | ₹180.94 | 855,734 |
| 2026-06-23 | ₹178.90 | ₹181.90 | ₹174.12 | ₹176.77 | 264,620 |
| 2026-06-22 | ₹181.49 | ₹183.78 | ₹177.50 | ₹177.98 | 699,040 |
| 2026-06-19 | ₹176.79 | ₹181.50 | ₹176.11 | ₹179.26 | 601,143 |
| 2026-06-18 | ₹178.58 | ₹180.50 | ₹175.58 | ₹176.81 | 424,789 |
| 2026-06-17 | ₹182.00 | ₹184.80 | ₹177.27 | ₹177.70 | 523,067 |
| 2026-06-16 | ₹178.00 | ₹187.09 | ₹178.00 | ₹181.38 | 1,143,528 |
| 2026-06-15 | ₹177.40 | ₹182.13 | ₹176.38 | ₹177.55 | 1,030,100 |
| 2026-06-12 | ₹166.01 | ₹175.94 | ₹166.01 | ₹174.76 | 732,824 |
| 2026-06-11 | ₹164.50 | ₹166.99 | ₹162.76 | ₹163.08 | 238,493 |
| 2026-06-10 | ₹167.00 | ₹169.00 | ₹164.00 | ₹167.24 | 470,022 |
| 2026-06-09 | ₹165.61 | ₹169.42 | ₹164.10 | ₹167.96 | 557,437 |
| 2026-06-08 | ₹171.00 | ₹171.99 | ₹164.00 | ₹164.79 | 329,750 |
| 2026-06-05 | ₹171.90 | ₹176.40 | ₹170.61 | ₹172.13 | 478,391 |
| 2026-06-04 | ₹172.33 | ₹174.40 | ₹170.75 | ₹171.35 | 139,468 |
| 2026-06-03 | ₹174.00 | ₹174.80 | ₹168.61 | ₹172.33 | 342,126 |
| 2026-06-02 | ₹170.50 | ₹176.02 | ₹167.85 | ₹174.63 | 282,939 |
| 2026-06-01 | ₹177.00 | ₹179.23 | ₹170.30 | ₹171.40 | 304,695 |
| 2026-05-29 | ₹176.89 | ₹182.70 | ₹176.13 | ₹178.47 | 449,662 |
| 2026-05-27 | ₹177.15 | ₹180.00 | ₹175.10 | ₹176.13 | 284,970 |
| 2026-05-26 | ₹175.10 | ₹180.90 | ₹174.00 | ₹175.42 | 293,153 |
| 2026-05-25 | ₹180.00 | ₹182.40 | ₹175.20 | ₹176.37 | 279,038 |
| 2026-05-22 | ₹179.75 | ₹183.08 | ₹177.10 | ₹178.13 | 366,565 |
| 2026-05-21 | ₹183.70 | ₹184.00 | ₹178.50 | ₹179.73 | 364,899 |
| 2026-05-20 | ₹184.00 | ₹184.49 | ₹175.36 | ₹180.43 | 318,206 |
| 2026-05-19 | ₹182.90 | ₹187.50 | ₹177.80 | ₹186.40 | 620,632 |
| 2026-05-18 | ₹203.80 | ₹203.80 | ₹181.21 | ₹183.34 | 1,640,322 |
| 2026-05-15 | ₹203.95 | ₹210.00 | ₹197.00 | ₹204.04 | 334,762 |
| 2026-05-14 | ₹208.70 | ₹212.80 | ₹200.31 | ₹203.95 | 259,305 |
| 2026-05-13 | ₹201.51 | ₹210.50 | ₹194.89 | ₹208.09 | 425,338 |
| 2026-05-12 | ₹218.36 | ₹218.98 | ₹196.30 | ₹202.75 | 791,284 |
| 2026-05-11 | ₹214.91 | ₹221.00 | ₹211.31 | ₹218.36 | 504,380 |
| 2026-05-08 | ₹219.60 | ₹219.97 | ₹206.26 | ₹216.55 | 600,295 |
| 2026-05-07 | ₹220.00 | ₹224.77 | ₹215.23 | ₹221.46 | 1,083,350 |
| 2026-05-06 | ₹203.00 | ₹220.00 | ₹203.00 | ₹218.88 | 2,394,745 |
| 2026-05-05 | ₹189.20 | ₹203.89 | ₹188.91 | ₹200.57 | 1,141,572 |
| 2026-05-04 | ₹192.11 | ₹195.66 | ₹187.48 | ₹188.30 | 746,728 |
| 2026-04-30 | ₹189.70 | ₹192.06 | ₹182.51 | ₹191.07 | 330,349 |
| 2026-04-29 | ₹180.05 | ₹196.00 | ₹180.05 | ₹189.22 | 1,304,596 |
| 2026-04-28 | ₹177.85 | ₹181.95 | ₹176.94 | ₹180.88 | 163,139 |
| 2026-04-27 | ₹177.14 | ₹184.50 | ₹177.14 | ₹179.65 | 392,607 |
| 2026-04-24 | ₹182.10 | ₹183.00 | ₹176.10 | ₹176.85 | 174,138 |
| 2026-04-23 | ₹182.30 | ₹185.13 | ₹180.08 | ₹182.10 | 341,581 |
| 2026-04-22 | ₹175.00 | ₹186.69 | ₹174.52 | ₹185.14 | 755,489 |
| 2026-04-21 | ₹169.70 | ₹178.00 | ₹168.99 | ₹176.28 | 558,771 |
| 2026-04-20 | ₹171.38 | ₹173.00 | ₹166.41 | ₹170.37 | 264,339 |
| 2026-04-17 | ₹164.00 | ₹172.58 | ₹164.00 | ₹171.38 | 341,927 |
| 2026-04-16 | ₹159.95 | ₹166.80 | ₹159.10 | ₹165.87 | 399,225 |
| 2026-04-15 | ₹152.95 | ₹158.40 | ₹152.95 | ₹157.33 | 499,851 |
| 2026-04-13 | ₹153.00 | ₹154.77 | ₹150.90 | ₹151.48 | 376,840 |
| 2026-04-10 | ₹157.20 | ₹160.35 | ₹156.54 | ₹157.71 | 183,057 |
| 2026-04-09 | ₹159.77 | ₹162.37 | ₹154.42 | ₹155.66 | 300,659 |
| 2026-04-08 | ₹156.00 | ₹161.00 | ₹155.00 | ₹157.39 | 489,589 |
| 2026-04-07 | ₹153.00 | ₹155.24 | ₹149.76 | ₹151.14 | 260,907 |
| 2026-04-06 | ₹147.58 | ₹154.40 | ₹144.59 | ₹153.10 | 294,082 |
| 2026-04-02 | ₹140.00 | ₹148.99 | ₹139.02 | ₹147.58 | 258,443 |
| 2026-04-01 | ₹143.00 | ₹149.00 | ₹142.00 | ₹144.68 | 363,023 |
| 2026-03-30 | ₹141.04 | ₹145.49 | ₹136.50 | ₹138.24 | 585,383 |
| 2026-03-27 | ₹148.00 | ₹150.90 | ₹140.00 | ₹141.05 | 877,737 |
| 2026-03-25 | ₹146.00 | ₹152.54 | ₹146.00 | ₹148.31 | 491,604 |
| 2026-03-24 | ₹155.36 | ₹155.36 | ₹144.50 | ₹146.22 | 812,086 |
| 2026-03-23 | ₹156.21 | ₹156.96 | ₹148.24 | ₹151.29 | 459,015 |
| 2026-03-20 | ₹161.00 | ₹163.60 | ₹157.10 | ₹159.01 | 228,692 |
| 2026-03-19 | ₹164.00 | ₹164.53 | ₹158.40 | ₹159.34 | 158,624 |
| 2026-03-18 | ₹158.25 | ₹168.50 | ₹158.25 | ₹166.50 | 421,788 |
| 2026-03-17 | ₹156.50 | ₹162.00 | ₹152.57 | ₹158.00 | 525,373 |
| 2026-03-16 | ₹159.02 | ₹160.00 | ₹152.70 | ₹156.46 | 410,655 |
| 2026-03-13 | ₹167.00 | ₹169.79 | ₹158.50 | ₹159.76 | 307,117 |
| 2026-03-12 | ₹169.25 | ₹169.75 | ₹163.68 | ₹167.60 | 401,562 |
| 2026-03-11 | ₹173.85 | ₹175.87 | ₹169.10 | ₹170.68 | 266,030 |
| 2026-03-10 | ₹168.00 | ₹172.79 | ₹166.50 | ₹171.83 | 293,499 |
| 2026-03-09 | ₹175.05 | ₹175.11 | ₹164.20 | ₹166.38 | 707,343 |
| 2026-03-06 | ₹180.55 | ₹183.24 | ₹177.10 | ₹178.11 | 217,990 |
| 2026-03-05 | ₹179.11 | ₹183.90 | ₹176.03 | ₹180.60 | 269,220 |
| 2026-03-04 | ₹178.05 | ₹184.00 | ₹175.05 | ₹176.99 | 389,359 |
| 2026-03-02 | ₹184.99 | ₹187.32 | ₹176.01 | ₹182.17 | 539,072 |
| 2026-02-27 | ₹195.00 | ₹195.00 | ₹179.50 | ₹188.26 | 2,475,527 |
| 2026-02-26 | ₹190.00 | ₹205.90 | ₹189.98 | ₹204.09 | 2,170,239 |
| 2026-02-25 | ₹188.00 | ₹191.90 | ₹184.99 | ₹191.06 | 345,295 |
| 2026-02-24 | ₹183.60 | ₹187.50 | ₹181.00 | ₹186.79 | 263,663 |
| 2026-02-23 | ₹183.93 | ₹185.25 | ₹178.00 | ₹183.67 | 298,607 |
| 2026-02-20 | ₹187.05 | ₹187.34 | ₹181.57 | ₹182.95 | 216,525 |
| 2026-02-19 | ₹188.59 | ₹191.70 | ₹186.10 | ₹187.81 | 250,886 |
| 2026-02-18 | ₹187.88 | ₹191.00 | ₹187.51 | ₹189.73 | 108,661 |
| 2026-02-17 | ₹187.05 | ₹190.11 | ₹186.20 | ₹187.88 | 434,392 |
| 2026-02-16 | ₹188.00 | ₹188.17 | ₹183.42 | ₹186.83 | 245,232 |
| 2026-02-13 | ₹189.86 | ₹189.86 | ₹184.54 | ₹188.39 | 289,854 |
| 2026-02-12 | ₹193.95 | ₹194.00 | ₹188.25 | ₹189.86 | 434,331 |
| 2026-02-11 | ₹192.70 | ₹200.09 | ₹192.45 | ₹192.99 | 694,247 |
| 2026-02-10 | ₹187.09 | ₹194.04 | ₹186.00 | ₹191.73 | 439,649 |
| 2026-02-09 | ₹194.00 | ₹194.87 | ₹182.62 | ₹185.45 | 724,886 |
| 2026-02-06 | ₹189.00 | ₹193.85 | ₹187.46 | ₹190.01 | 584,569 |
| 2026-02-05 | ₹187.00 | ₹189.44 | ₹184.00 | ₹187.97 | 192,987 |
| 2026-02-04 | ₹181.05 | ₹190.30 | ₹180.65 | ₹187.76 | 607,858 |
| 2026-02-03 | ₹185.00 | ₹185.00 | ₹178.79 | ₹182.72 | 298,058 |
| 2026-02-02 | ₹176.00 | ₹181.85 | ₹175.00 | ₹179.76 | 320,834 |
| 2026-02-01 | ₹183.30 | ₹184.75 | ₹178.00 | ₹178.97 | 261,290 |
| 2026-01-30 | ₹187.60 | ₹188.32 | ₹182.30 | ₹183.37 | 808,678 |
| 2026-01-29 | ₹183.45 | ₹187.88 | ₹180.50 | ₹187.30 | 373,725 |
| 2026-01-28 | ₹176.72 | ₹186.50 | ₹176.72 | ₹185.32 | 463,377 |
| 2026-01-27 | ₹175.20 | ₹180.00 | ₹172.11 | ₹178.50 | 433,573 |
| 2026-01-23 | ₹176.00 | ₹184.90 | ₹173.61 | ₹176.75 | 693,253 |
| 2026-01-22 | ₹168.00 | ₹178.00 | ₹168.00 | ₹176.21 | 675,964 |
| 2026-01-21 | ₹162.00 | ₹170.80 | ₹159.83 | ₹167.14 | 607,125 |
| 2026-01-20 | ₹171.80 | ₹172.29 | ₹162.20 | ₹163.83 | 551,719 |
| 2026-01-19 | ₹170.00 | ₹172.38 | ₹168.50 | ₹171.14 | 181,469 |
| 2026-01-16 | ₹166.90 | ₹178.88 | ₹165.93 | ₹173.09 | 332,209 |
| 2026-01-14 | ₹164.00 | ₹172.11 | ₹164.00 | ₹167.07 | 435,371 |
| 2026-01-13 | ₹165.00 | ₹169.01 | ₹163.91 | ₹165.13 | 662,151 |
| 2026-01-12 | ₹164.00 | ₹166.50 | ₹163.03 | ₹165.28 | 548,383 |
| 2026-01-09 | ₹165.00 | ₹172.40 | ₹164.96 | ₹165.32 | 240,945 |
| 2026-01-08 | ₹175.36 | ₹175.90 | ₹165.11 | ₹166.54 | 487,190 |
| 2026-01-07 | ₹176.50 | ₹180.00 | ₹174.50 | ₹176.31 | 510,830 |
| 2026-01-06 | ₹171.00 | ₹182.00 | ₹167.32 | ₹175.96 | 1,839,460 |
| 2026-01-05 | ₹164.40 | ₹172.56 | ₹164.39 | ₹169.93 | 503,374 |
| 2026-01-02 | ₹159.53 | ₹163.88 | ₹158.67 | ₹161.95 | 100,189 |
| 2026-01-01 | ₹156.99 | ₹159.90 | ₹155.96 | ₹159.53 | 121,631 |
Fusion Finance Share Price Performance Analysis (Feb 2016 - Sep 2026)
FUSION price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.76%
₹159.53 → ₹184.67
Year to Date
Price Volatility
11.30%
Low Volatility
Year to Date
Average Daily Volume
671,214
Year to Date Average
NSE Exchange
Fusion Finance Share Price History – Frequently Asked Questions
Common questions about FUSION historical data and records. Analyse FUSION shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Fusion Finance (FUSION)?
The all-time high share price of Fusion Finance was ₹669.09 recorded on August 01, 2023 on the NSE exchange.
What is the all-time low share price of Fusion Finance (FUSION)?
The all-time low share price of Fusion Finance was ₹2.9 recorded on August 18, 2016 on the NSE exchange.
How can I download FUSION historical share price data?
You can download Fusion Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FUSION shares?
The highest trading volume day for Fusion Finance was 17,276,689 shares traded on November 15, 2022 on the NSE exchange, with share price at ₹314.5.