FSN E-Commerce Ventures Limited (NSE:NYKAA)
India · Delayed Price · Currency is INR 264.35
-1.40 (-0.53%)
Jan 2, 2026, 3:30 PM IST
FSN E-Commerce Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 265.00 | 268.30 | 264.25 | 265.05 | - | -0.04% | 2,627,376 |
| Dec 31, 2025 | 264.30 | 266.65 | 261.70 | 265.15 | 265.15 | 0.61% | 5,234,939 |
| Dec 30, 2025 | 258.80 | 267.20 | 256.00 | 263.55 | 263.55 | 1.82% | 25,458,240 |
| Dec 29, 2025 | 258.00 | 259.85 | 257.15 | 258.85 | 258.85 | -0.23% | 4,154,505 |
| Dec 26, 2025 | 258.10 | 261.40 | 257.50 | 259.45 | 259.45 | 0.58% | 2,463,160 |
| Dec 24, 2025 | 258.00 | 261.80 | 256.80 | 257.95 | 257.95 | 0.43% | 4,267,589 |
| Dec 23, 2025 | 255.00 | 257.45 | 250.30 | 256.85 | 256.85 | 1.26% | 4,605,075 |
| Dec 22, 2025 | 249.30 | 254.00 | 248.40 | 253.65 | 253.65 | 1.85% | 2,785,045 |
| Dec 19, 2025 | 245.00 | 249.80 | 243.50 | 249.05 | 249.05 | 2.03% | 4,009,145 |
| Dec 18, 2025 | 245.50 | 247.25 | 240.95 | 244.10 | 244.10 | -0.41% | 5,218,701 |
| Dec 17, 2025 | 246.25 | 248.50 | 243.75 | 245.10 | 245.10 | -0.89% | 4,166,380 |
| Dec 16, 2025 | 251.45 | 251.45 | 244.80 | 247.30 | 247.30 | -1.71% | 5,298,611 |
| Dec 15, 2025 | 252.00 | 252.40 | 247.05 | 251.60 | 251.60 | 0.20% | 8,897,454 |
| Dec 12, 2025 | 250.55 | 254.20 | 249.45 | 251.10 | 251.10 | 0.62% | 2,904,987 |
| Dec 11, 2025 | 246.00 | 252.95 | 244.25 | 249.55 | 249.55 | 1.01% | 2,212,147 |
| Dec 10, 2025 | 253.45 | 256.70 | 245.65 | 247.05 | 247.05 | -2.33% | 4,038,136 |
| Dec 9, 2025 | 251.55 | 253.55 | 246.15 | 252.95 | 252.95 | 0.14% | 14,534,770 |
| Dec 8, 2025 | 255.90 | 259.30 | 249.10 | 252.60 | 252.60 | -0.86% | 5,791,776 |
| Dec 5, 2025 | 255.35 | 255.35 | 252.70 | 254.80 | 254.80 | -0.27% | 3,699,608 |
| Dec 4, 2025 | 257.20 | 258.80 | 254.70 | 255.50 | 255.50 | -1.01% | 3,296,361 |
| Dec 3, 2025 | 262.15 | 262.15 | 256.55 | 258.10 | 258.10 | -1.41% | 5,258,936 |
| Dec 2, 2025 | 263.90 | 265.35 | 257.95 | 261.80 | 261.80 | -1.17% | 4,511,787 |
| Dec 1, 2025 | 267.05 | 268.25 | 262.45 | 264.90 | 264.90 | -0.90% | 5,874,913 |
| Nov 28, 2025 | 264.85 | 270.50 | 264.30 | 267.31 | 267.31 | 0.93% | 9,335,860 |
| Nov 27, 2025 | 266.50 | 267.89 | 264.00 | 264.85 | 264.85 | 0.15% | 2,847,232 |
| Nov 26, 2025 | 270.00 | 271.67 | 263.25 | 264.45 | 264.45 | -2.22% | 3,154,248 |
| Nov 25, 2025 | 271.16 | 272.87 | 266.41 | 270.45 | 270.45 | -0.26% | 6,737,276 |
| Nov 24, 2025 | 268.50 | 273.07 | 264.20 | 271.16 | 271.16 | 0.98% | 14,569,260 |
| Nov 21, 2025 | 267.70 | 272.65 | 266.77 | 268.52 | 268.52 | -0.08% | 6,910,681 |
| Nov 20, 2025 | 269.50 | 270.85 | 267.46 | 268.74 | 268.74 | -0.15% | 3,927,110 |
| Nov 19, 2025 | 269.00 | 270.47 | 265.53 | 269.15 | 269.15 | 0.06% | 3,887,160 |
| Nov 18, 2025 | 271.80 | 273.22 | 267.83 | 269.00 | 269.00 | 0.10% | 8,683,313 |
| Nov 17, 2025 | 260.75 | 269.90 | 257.69 | 268.74 | 268.74 | 3.31% | 12,544,330 |
| Nov 14, 2025 | 256.00 | 261.45 | 255.03 | 260.13 | 260.13 | 1.24% | 9,990,212 |
| Nov 13, 2025 | 257.99 | 261.20 | 254.06 | 256.95 | 256.95 | 0.05% | 7,830,669 |
| Nov 12, 2025 | 262.42 | 262.70 | 255.80 | 256.81 | 256.81 | -1.99% | 2,961,717 |
| Nov 11, 2025 | 259.00 | 263.35 | 256.31 | 262.02 | 262.02 | 0.46% | 7,434,869 |
| Nov 10, 2025 | 253.02 | 265.20 | 249.60 | 260.82 | 260.82 | 6.08% | 35,673,330 |
| Nov 7, 2025 | 246.14 | 247.74 | 241.85 | 245.87 | 245.87 | -0.11% | 5,292,476 |
| Nov 6, 2025 | 253.90 | 253.90 | 244.10 | 246.14 | 246.14 | -1.87% | 3,367,756 |
| Nov 4, 2025 | 248.05 | 252.68 | 247.11 | 250.83 | 250.83 | 0.30% | 4,235,678 |
| Nov 3, 2025 | 249.00 | 251.54 | 245.40 | 250.08 | 250.08 | 0.86% | 4,574,325 |
| Oct 31, 2025 | 256.00 | 257.80 | 246.98 | 247.94 | 247.94 | -3.44% | 4,251,232 |
| Oct 30, 2025 | 257.56 | 258.26 | 254.00 | 256.77 | 256.77 | -0.50% | 4,100,417 |
| Oct 29, 2025 | 258.14 | 260.90 | 256.75 | 258.06 | 258.06 | 0.47% | 5,007,106 |
| Oct 28, 2025 | 256.00 | 259.50 | 253.72 | 256.86 | 256.86 | 0.67% | 6,379,166 |
| Oct 27, 2025 | 252.70 | 255.97 | 251.31 | 255.14 | 255.14 | 1.82% | 4,262,941 |
| Oct 24, 2025 | 254.10 | 255.30 | 249.70 | 250.59 | 250.59 | -1.23% | 2,775,015 |
| Oct 23, 2025 | 257.34 | 259.98 | 252.81 | 253.72 | 253.72 | -1.22% | 4,645,628 |
| Oct 21, 2025 | 258.79 | 260.50 | 255.33 | 256.86 | 256.86 | -0.24% | 729,991 |