Fusion Finance Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Fusion Finance Limited		MCap (aprox) 2697 Crores	Symbol : FUSION	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-23.4%	6.0%		4.0%	-2.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	167.24	-0.72	470.02k	-0.4%
09-06-26	Tue	167.96	3.17	557.44k	1.9%	Data Update : 7 PM
08-06-26	Mon	164.79	-7.34	329.75k	-4.3%	10-06-26 : 167.24
05-06-26	Fri	172.13	0.78	478.39k	0.5%
04-06-26	Thu	171.35	-0.98	139.47k	-0.6%	Compared to  :  01-06-26 171.4
03-06-26	Wed	172.33	-2.3	342.13k	-1.3%
02-06-26	Tue	174.63	3.23	282.94k	1.9%	7 Days %
01-06-26	Mon	171.4	-7.07	304.7k	-4.0%	-2.4%
29-05-26	Fri	178.47	2.34	449.66k	1.3%
27-05-26	Wed	176.13	0.71	284.97k	0.4%	Compared to  :  11-05-26 218.36
26-05-26	Tue	175.42	-0.95	293.15k	-0.5%
25-05-26	Mon	176.37	-1.76	279.04k	-1.0%	1 Month %
22-05-26	Fri	178.13	-1.6	366.57k	-0.9%	-23.4%
21-05-26	Thu	179.73	-0.7	364.9k	-0.4%	.
20-05-26	Wed	180.43	-5.97	318.21k	-3.2%	Compared to  :  10-04-26 157.71
19-05-26	Tue	186.4	3.06	620.63k	1.7%
18-05-26	Mon	183.34	-20.7	1.64m	-10.1%	2 Months %
15-05-26	Fri	204.04	0.09	334.76k	0.0%	6.0%
14-05-26	Thu	203.95	-4.14	259.31k	-2.0%
13-05-26	Wed	208.09	5.34	425.34k	2.6%	Compared to  :  10-03-26
12-05-26	Tue	202.75	-15.61	791.28k	-7.1%
11-05-26	Mon	218.36	1.81	504.38k	0.8%	3 Months %
08-05-26	Fri	216.55	-4.91	600.3k	-2.2%
07-05-26	Thu	221.46	2.58	1.08m	1.2%
06-05-26	Wed	218.88	18.31	2.39m	9.1%	Compared to  :  10-12-25 160.75
05-05-26	Tue	200.57	12.27	1.14m	6.5%
04-05-26	Mon	188.3	-2.77	746.73k	-1.4%	6 Months %
30-04-26	Thu	191.07	1.85	330.35k	1.0%	4.0%
29-04-26	Wed	189.22	8.34	1.3m	4.6%
28-04-26	Tue	180.88	1.23	163.14k	0.7%	Compared to  :  10-06-25 171.98
27-04-26	Mon	179.65	2.8	392.61k	1.6%
24-04-26	Fri	176.85	-5.25	174.14k	-2.9%	1 year %
23-04-26	Thu	182.1	-3.04	341.58k	-1.6%	-2.8%
22-04-26	Wed	185.14	8.86	755.49k	5.0%
21-04-26	Tue	176.28	5.91	558.77k	3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	170.37	-1.01	264.34k	-0.6%
17-04-26	Fri	171.38	5.51	341.93k	3.3%
16-04-26	Thu	165.87	8.54	399.23k	5.4%
15-04-26	Wed	157.33	5.85	499.85k	3.9%
13-04-26	Mon	151.48	-6.23	376.84k	-4.0%
10-04-26	Fri	157.71	2.05	183.06k	1.3%
09-04-26	Thu	155.66	-1.73	300.66k	-1.1%
08-04-26	Wed	157.39	6.25	489.59k	4.1%
07-04-26	Tue	151.14	-1.96	260.91k	-1.3%
06-04-26	Mon	153.1	5.52	294.08k	3.7%
02-04-26	Thu	147.58	2.9	258.44k	2.0%
01-04-26	Wed	144.68	6.44	363.02k	4.7%
30-03-26	Mon	138.24	-2.81	585.38k	-2.0%
27-03-26	Fri	141.05	-7.26	877.74k	-4.9%
25-03-26	Wed	148.31	2.09	491.6k	1.4%
24-03-26	Tue	146.22	-5.07	812.09k	-3.4%
23-03-26	Mon	151.29	-7.72	459.02k	-4.9%
20-03-26	Fri	159.01	-0.33	228.69k	-0.2%
19-03-26	Thu	159.34	-44.75	158.62k	-4.3%
18-03-26	Wed	204.09	13.03	2.17m	6.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	191.06	4.27	345.3k	2.3%
26-02-26	Thu	186.79	3.12	263.66k	1.7%
25-02-26	Wed	183.67	0.72	298.61k	0.4%
24-02-26	Tue	182.95	-4.86	216.53k	-2.6%
23-02-26	Mon	187.81	-1.92	250.89k	-1.0%
20-02-26	Fri	189.73	1.85	108.66k	1.0%
19-02-26	Thu	187.88	1.05	434.39k	0.6%
18-02-26	Wed	186.83	-1.56	245.23k	-0.8%
17-02-26	Tue	188.39	-1.47	289.85k	-0.8%
16-02-26	Mon	189.86	-3.13	434.33k	-1.6%
13-02-26	Fri	192.99	1.26	694.25k	0.7%
12-02-26	Thu	191.73	6.28	439.65k	3.4%
11-02-26	Wed	185.45	-4.56	724.89k	-2.4%
10-02-26	Tue	190.01	2.04	584.57k	1.1%
09-02-26	Mon	187.97	0.21	192.99k	0.1%
06-02-26	Fri	187.76	5.04	607.86k	2.8%
05-02-26	Thu	182.72	2.96	298.06k	1.6%
04-02-26	Wed	179.76	0.79	320.83k	0.4%
03-02-26	Tue	178.97	-4.4	261.29k	-2.4%
02-02-26	Mon	183.37	-3.93	808.68k	-2.1%
01-02-26	Sun	187.3	1.98	373.73k	1.1%
30-01-26	Fri	185.32	6.82	463.38k	3.8%
29-01-26	Thu	178.5	1.75	433.57k	1.0%
28-01-26	Wed	176.75	0.54	693.25k	0.3%
27-01-26	Tue	176.21	9.07	675.96k	5.4%
23-01-26	Fri	167.14	3.31	607.13k	2.0%
22-01-26	Thu	163.83	-7.31	551.72k	-4.3%
21-01-26	Wed	171.14	-1.95	181.47k	-1.1%
20-01-26	Tue	173.09	6.02	332.21k	3.6%
19-01-26	Mon	167.07	1.94	435.37k	1.2%
16-01-26	Fri	165.13	-0.15	662.15k	-0.1%
14-01-26	Wed	165.28	-0.04	548.38k	0.0%
13-01-26	Tue	165.32	-1.22	240.95k	-0.7%
12-01-26	Mon	166.54	-9.77	487.19k	-5.5%
09-01-26	Fri	176.31	0.35	510.83k	0.2%
08-01-26	Thu	175.96	6.03	1.84m	3.5%
07-01-26	Wed	169.93	7.98	503.37k	4.9%
06-01-26	Tue	161.95	2.42	100.19k	1.5%
05-01-26	Mon	159.53	3.07	121.63k	2.0%
02-01-26	Fri	156.46	2.69	200.7k	1.7%
01-01-26	Thu	153.77	-5.66	361.91k	-3.6%
31-12-25	Wed	159.43	-1.57	157.78k	-1.0%
30-12-25	Tue	161	-1.06	49.17k	-0.7%
29-12-25	Mon	162.06	-0.19	208.9k	-0.1%
26-12-25	Fri	162.25	1.76	120.04k	1.1%
24-12-25	Wed	160.49	-0.02	153.42k	0.0%
23-12-25	Tue	160.51	10.67	302.67k	7.1%
22-12-25	Mon	149.84	-2.18	128.97k	-1.4%
19-12-25	Fri	152.02	-3.92	172.16k	-2.5%
18-12-25	Thu	155.94	-2.98	155.11k	-1.9%
17-12-25	Wed	158.92	0.31	131.46k	0.2%
16-12-25	Tue	158.61	0.88	237.52k	0.6%
15-12-25	Mon	157.73	-0.11	108.14k	-0.1%
12-12-25	Fri	157.84	-3.74	114.23k	-2.3%
11-12-25	Thu	161.58	0.83	156.63k	0.5%
10-12-25	Wed	160.75	-9.58	269.25k	-5.6%
09-12-25	Tue	170.33	0.13	166.3k	0.1%
08-12-25	Mon	170.2	0.16	130.21k	0.1%
05-12-25	Fri	170.04	1.62	158.75k	1.0%
04-12-25	Thu	168.42	-0.26	138.45k	-0.2%
03-12-25	Wed	168.68	0.38	90.92k	0.2%
02-12-25	Tue	168.3	-4.73	240.09k	-2.7%
01-12-25	Mon	173.03	-4.16	159.18k	-2.3%
28-11-25	Fri	177.19	11.25	597.46k	6.8%
27-11-25	Thu	165.94	-0.31	154.5k	-0.2%
26-11-25	Wed	166.25	-0.36	651.33k	-0.2%
25-11-25	Tue	166.61	-2.91	169.98k	-1.7%
24-11-25	Mon	169.52	0.86	380.21k	0.5%
21-11-25	Fri	168.66	-1.59	141.61k	-0.9%
20-11-25	Thu	170.25	-1.98	159.69k	-1.1%
19-11-25	Wed	172.23	1.29	218.9k	0.8%
18-11-25	Tue	170.94	2.17	196.11k	1.3%
17-11-25	Mon	168.77	3.44	259.12k	2.1%
14-11-25	Fri	165.33	-1.31	133.51k	-0.8%
13-11-25	Thu	166.64	-3.43	447.6k	-2.0%
12-11-25	Wed	170.07	-3.99	316.81k	-2.3%
11-11-25	Tue	174.06	2.65	286.21k	1.5%
10-11-25	Mon	171.41	-7.13	1.12m	-4.0%
07-11-25	Fri	178.54	-8.69	290.38k	-4.6%
06-11-25	Thu	187.23	5.16	577.79k	2.8%
04-11-25	Tue	182.07	-1.23	270.54k	-0.7%
03-11-25	Mon	183.3	-1.68	109.2k	-0.9%
31-10-25	Fri	184.98	0.97	136.08k	0.5%
30-10-25	Thu	184.01	3.32	213.22k	1.8%
29-10-25	Wed	180.69	-1.63	265.97k	-0.9%
28-10-25	Tue	182.32	-1.34	297.18k	-0.7%
27-10-25	Mon	183.66	0.43	297.49k	0.2%
24-10-25	Fri	183.23	2.45	53.73k	1.4%
23-10-25	Thu	180.78	-1.76	119.81k	-1.0%
21-10-25	Tue	182.54	1.18	281.61k	0.7%
20-10-25	Mon	181.36	-8.29	553.54k	-4.4%
17-10-25	Fri	189.65	-2.29	135.45k	-1.2%
16-10-25	Thu	191.94	-1.05	298.38k	-0.5%
15-10-25	Wed	192.99	-0.69	173.9k	-0.4%
14-10-25	Tue	193.68	1.01	296.26k	0.5%
13-10-25	Mon	192.67	-1.32	214.35k	-0.7%
10-10-25	Fri	193.99	0.85	343.3k	0.4%
09-10-25	Thu	193.14	3.24	444.51k	1.7%
08-10-25	Wed	189.9	-3.27	274.66k	-1.7%
07-10-25	Tue	193.17	-0.5	355.13k	-0.3%
06-10-25	Mon	193.67	1.86	317.82k	1.0%
03-10-25	Fri	191.81	0.91	557.81k	0.5%
01-10-25	Wed	190.9	0.64	934.29k	0.3%
30-09-25	Tue	190.26	-2.79	1.24m	-1.4%
29-09-25	Mon	193.05	0.91	594.3k	0.5%
26-09-25	Fri	192.14	0.14	461.69k	0.1%
25-09-25	Thu	192	-0.26	756.65k	-0.1%
24-09-25	Wed	192.26	2.45	781.44k	1.3%
23-09-25	Tue	189.81	3.6	718.91k	1.9%
22-09-25	Mon	186.21	5.96	466.46k	3.3%
19-09-25	Fri	180.25	-0.46	191.18k	-0.3%
18-09-25	Thu	180.71	0.88	201.09k	0.5%
17-09-25	Wed	179.83	-6.35	579.92k	-3.4%
16-09-25	Tue	186.18	8.13	1.08m	4.6%
15-09-25	Mon	178.05	4.84	482.23k	2.8%
12-09-25	Fri	173.21	-0.33	215.86k	-0.2%
11-09-25	Thu	173.54	-1.49	147.96k	-0.9%
10-09-25	Wed	175.03	0.05	127.62k	0.0%
09-09-25	Tue	174.98	5.17	447.16k	3.0%
08-09-25	Mon	169.81	-3.85	187.56k	-2.2%
05-09-25	Fri	173.66	3.31	366.9k	1.9%
04-09-25	Thu	170.35	-3.52	189.74k	-2.0%
03-09-25	Wed	173.87	3.36	306.57k	2.0%
02-09-25	Tue	170.51	1.68	315.8k	1.0%
01-09-25	Mon	168.83	0.83	233.36k	0.5%
29-08-25	Fri	168	-0.56	396.69k	-0.3%
28-08-25	Thu	168.56	1.37	396.45k	0.8%
26-08-25	Tue	167.19	5.02	672.12k	3.1%
25-08-25	Mon	162.17	1.21	386.36k	0.8%
22-08-25	Fri	160.96	4.43	455.6k	2.8%
21-08-25	Thu	156.53	1.01	360.88k	0.6%
20-08-25	Wed	155.52	8.01	650.01k	5.4%
19-08-25	Tue	147.51	-4.17	273.94k	-2.7%
18-08-25	Mon	151.68	-0.84	149.16k	-0.6%
14-08-25	Thu	152.52	-1.56	293.63k	-1.0%
13-08-25	Wed	154.08	6.6	611.15k	4.5%
12-08-25	Tue	147.48	-5.62	352.4k	-3.7%
11-08-25	Mon	153.1	-0.04	553.19k	0.0%
08-08-25	Fri	153.14	-5.29	377.15k	-3.3%
07-08-25	Thu	158.43	-1.92	182.38k	-1.2%
06-08-25	Wed	160.35	1.5	208.51k	0.9%
05-08-25	Tue	158.85	-4.11	379.92k	-2.5%
04-08-25	Mon	162.96	-3.07	219.18k	-1.8%
01-08-25	Fri	166.03	0.03	275.72k	0.0%
31-07-25	Thu	166	-0.72	451.6k	-0.4%
30-07-25	Wed	166.72	-3.36	261.4k	-2.0%
29-07-25	Tue	170.08	-3	267.74k	-1.7%
28-07-25	Mon	177.43	-7.35	394.05k	-4.1%
25-07-25	Fri	180.43	-2.28	390.9k	-1.2%
24-07-25	Thu	182.71	-4.89	313.42k	-2.6%
23-07-25	Wed	187.6	-3.54	240.42k	-1.9%
22-07-25	Tue	191.14	-2.1	260.05k	-1.1%
21-07-25	Mon	193.24	-0.91	317.22k	-0.5%
18-07-25	Fri	194.15	0	267.2k	0.0%
17-07-25	Thu	194.15	8.67	826.47k	4.7%
16-07-25	Wed	185.48	-3.33	312.12k	-1.8%
15-07-25	Tue	188.81	-3.37	224.9k	-1.8%
14-07-25	Mon	192.18	4.98	529.63k	2.7%
11-07-25	Fri	187.2	0.81	359.02k	0.4%
10-07-25	Thu	186.39	-2.81	727.05k	-1.5%
09-07-25	Wed	189.2	-5.48	524.85k	-2.8%
08-07-25	Tue	194.68	6.06	1.6m	3.2%
07-07-25	Mon	188.62	-5.33	762.85k	-2.7%
04-07-25	Fri	193.95	-5.56	823.57k	-2.8%
03-07-25	Thu	199.51	0.96	631.17k	0.5%
02-07-25	Wed	198.55	-7.25	954.95k	-3.5%
01-07-25	Tue	205.8	0.66	1.55m	0.3%
30-06-25	Mon	205.14	-4.46	902.88k	-2.1%
27-06-25	Fri	209.6	5.03	2.83m	2.5%
26-06-25	Thu	204.57	11.81	2.61m	6.1%
25-06-25	Wed	192.76	4.06	1.08m	2.2%
24-06-25	Tue	188.7	-0.03	1.54m	0.0%
23-06-25	Mon	188.73	-8.59	1.24m	-4.4%
20-06-25	Fri	197.32	4.01	1.14m	2.1%
19-06-25	Thu	193.31	-3.7	1.24m	-1.9%
18-06-25	Wed	197.01	3.34	1.5m	1.7%
17-06-25	Tue	193.67	-2.06	1.76m	-1.1%
16-06-25	Mon	195.73	6.73	4.61m	3.6%
13-06-25	Fri	189	2.34	4.27m	1.3%
12-06-25	Thu	186.66	4.34	972.63k	2.4%
11-06-25	Wed	182.32	10.34	1.64m	6.0%
10-06-25	Tue	171.98	1.45	1.34m	0.9%
09-06-25	Mon	170.53	5.56	620.42k	3.4%
06-06-25	Fri	164.97	-3.71	412.29k	-2.2%