FSN E-Commerce Ventures Limited (NYKAA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:44PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 167.55 | 175.15 | 163.65 | 170.95 | 170.95 | 632,012 |
| 13 Jun 2024 | 170.90 | 171.25 | 166.50 | 166.90 | 166.90 | 170,493 |
| 12 Jun 2024 | 172.00 | 172.60 | 168.05 | 169.10 | 169.10 | 251,406 |
| 11 Jun 2024 | 170.00 | 175.00 | 169.60 | 172.20 | 172.20 | 255,464 |
| 10 Jun 2024 | 169.95 | 172.85 | 168.00 | 168.80 | 168.80 | 425,295 |
| 07 Jun 2024 | 170.25 | 172.00 | 169.30 | 169.90 | 169.90 | 193,113 |
| 06 Jun 2024 | 164.00 | 170.10 | 162.35 | 169.55 | 169.55 | 137,743 |
| 05 Jun 2024 | 156.20 | 164.00 | 151.45 | 162.55 | 162.55 | 161,788 |
| 04 Jun 2024 | 163.30 | 163.30 | 149.65 | 156.75 | 156.75 | 317,852 |
| 03 Jun 2024 | 166.50 | 167.60 | 159.55 | 162.75 | 162.75 | 431,757 |
| 31 May 2024 | 161.35 | 164.75 | 160.15 | 164.35 | 164.35 | 99,755 |
| 30 May 2024 | 161.05 | 162.50 | 159.10 | 161.45 | 161.45 | 143,156 |
| 29 May 2024 | 166.00 | 166.00 | 161.15 | 161.60 | 161.60 | 328,564 |
| 28 May 2024 | 166.85 | 167.60 | 163.40 | 166.35 | 166.35 | 301,202 |
| 27 May 2024 | 169.20 | 170.65 | 165.55 | 166.80 | 166.80 | 415,037 |
| 24 May 2024 | 175.75 | 175.75 | 167.20 | 168.15 | 168.15 | 282,145 |
| 23 May 2024 | 183.20 | 187.00 | 172.50 | 173.95 | 173.95 | 461,210 |
| 22 May 2024 | 180.00 | 180.00 | 176.20 | 179.05 | 179.05 | 95,979 |
| 21 May 2024 | 176.10 | 178.00 | 175.05 | 177.30 | 177.30 | 76,109 |
| 17 May 2024 | 172.85 | 178.40 | 171.85 | 177.70 | 177.70 | 323,896 |
| 16 May 2024 | 170.00 | 173.40 | 168.90 | 172.50 | 172.50 | 179,240 |
| 15 May 2024 | 170.00 | 173.25 | 168.15 | 169.80 | 169.80 | 74,808 |
| 14 May 2024 | 168.10 | 169.95 | 166.50 | 168.75 | 168.75 | 136,160 |
| 13 May 2024 | 169.45 | 170.00 | 165.55 | 168.95 | 168.95 | 78,401 |
| 10 May 2024 | 168.00 | 171.05 | 165.00 | 169.40 | 169.40 | 88,294 |
| 09 May 2024 | 170.85 | 171.00 | 166.70 | 168.35 | 168.35 | 99,829 |
| 08 May 2024 | 172.80 | 172.80 | 169.30 | 170.75 | 170.75 | 222,491 |
| 07 May 2024 | 169.50 | 177.25 | 168.05 | 171.65 | 171.65 | 404,804 |
| 06 May 2024 | 173.30 | 174.50 | 167.70 | 168.55 | 168.55 | 112,907 |
| 03 May 2024 | 177.05 | 177.50 | 171.55 | 173.25 | 173.25 | 141,117 |
| 02 May 2024 | 177.35 | 179.00 | 172.55 | 176.50 | 176.50 | 180,564 |
| 30 Apr 2024 | 176.60 | 180.55 | 175.35 | 176.70 | 176.70 | 158,493 |
| 29 Apr 2024 | 177.95 | 179.00 | 175.70 | 176.35 | 176.35 | 244,425 |
| 26 Apr 2024 | 178.35 | 181.45 | 176.70 | 177.10 | 177.10 | 8,622,147 |
| 25 Apr 2024 | 177.80 | 178.65 | 175.20 | 178.00 | 178.00 | 232,320 |
| 24 Apr 2024 | 174.50 | 177.40 | 173.30 | 176.30 | 176.30 | 320,638 |
| 23 Apr 2024 | 167.80 | 174.35 | 167.20 | 172.80 | 172.80 | 228,799 |
| 22 Apr 2024 | 170.25 | 170.65 | 165.60 | 167.85 | 167.85 | 128,150 |
| 19 Apr 2024 | 164.00 | 170.40 | 160.90 | 168.10 | 168.10 | 223,797 |
| 18 Apr 2024 | 175.25 | 175.25 | 166.25 | 166.90 | 166.90 | 293,227 |
| 16 Apr 2024 | 175.15 | 181.50 | 172.05 | 173.70 | 173.70 | 312,296 |
| 15 Apr 2024 | 160.05 | 178.90 | 160.05 | 178.10 | 178.10 | 603,708 |
| 12 Apr 2024 | 178.15 | 180.20 | 175.40 | 178.10 | 178.10 | 210,681 |
| 10 Apr 2024 | 177.95 | 180.80 | 174.35 | 178.25 | 178.25 | 434,446 |
| 09 Apr 2024 | 179.80 | 185.75 | 177.15 | 178.05 | 178.05 | 452,661 |
| 08 Apr 2024 | 173.05 | 181.00 | 171.40 | 179.25 | 179.25 | 2,272,600 |
| 05 Apr 2024 | 163.85 | 170.45 | 163.80 | 168.50 | 168.50 | 293,284 |
| 04 Apr 2024 | 164.75 | 166.20 | 163.00 | 164.30 | 164.30 | 60,403 |
| 03 Apr 2024 | 162.00 | 165.60 | 161.50 | 164.45 | 164.45 | 124,722 |
| 02 Apr 2024 | 165.20 | 166.70 | 160.75 | 161.80 | 161.80 | 160,636 |
| 01 Apr 2024 | 162.35 | 166.20 | 162.05 | 164.45 | 164.45 | 104,319 |
| 28 Mar 2024 | 162.00 | 164.15 | 160.20 | 161.90 | 161.90 | 104,131 |
| 27 Mar 2024 | 163.40 | 165.35 | 161.10 | 162.00 | 162.00 | 125,220 |
| 26 Mar 2024 | 164.25 | 164.75 | 160.20 | 161.65 | 161.65 | 165,051 |
| 22 Mar 2024 | 159.00 | 163.95 | 157.85 | 163.35 | 163.35 | 638,078 |
| 21 Mar 2024 | 153.20 | 160.65 | 153.20 | 159.55 | 159.55 | 171,130 |
| 20 Mar 2024 | 153.55 | 153.70 | 149.85 | 152.20 | 152.20 | 62,521 |
| 19 Mar 2024 | 148.70 | 154.45 | 148.70 | 153.40 | 153.40 | 235,420 |
| 18 Mar 2024 | 150.15 | 153.00 | 148.50 | 152.55 | 152.55 | 168,831 |
| 15 Mar 2024 | 151.00 | 151.70 | 148.35 | 149.90 | 149.90 | 174,834 |
| 14 Mar 2024 | 147.05 | 154.50 | 145.95 | 151.60 | 151.60 | 141,749 |
| 13 Mar 2024 | 156.80 | 160.05 | 145.35 | 148.90 | 148.90 | 339,644 |
| 12 Mar 2024 | 160.15 | 161.60 | 154.55 | 155.95 | 155.95 | 215,259 |
| 11 Mar 2024 | 159.15 | 161.35 | 158.00 | 160.70 | 160.70 | 328,644 |
| 07 Mar 2024 | 156.75 | 158.80 | 154.60 | 156.45 | 156.45 | 146,279 |
| 06 Mar 2024 | 159.70 | 160.00 | 154.20 | 156.60 | 156.60 | 142,846 |
| 05 Mar 2024 | 158.95 | 161.10 | 157.85 | 159.75 | 159.75 | 330,296 |
| 04 Mar 2024 | 160.70 | 162.85 | 158.05 | 158.90 | 158.90 | 110,393 |
| 01 Mar 2024 | 156.05 | 160.35 | 156.05 | 157.40 | 157.40 | 301,407 |
| 29 Feb 2024 | 153.55 | 157.75 | 153.20 | 156.90 | 156.90 | 220,887 |
| 28 Feb 2024 | 153.00 | 156.25 | 152.80 | 153.55 | 153.55 | 764,847 |
| 27 Feb 2024 | 152.00 | 153.95 | 152.00 | 152.95 | 152.95 | 178,539 |
| 26 Feb 2024 | 152.65 | 153.40 | 151.00 | 152.85 | 152.85 | 150,637 |
| 23 Feb 2024 | 152.20 | 153.00 | 151.10 | 152.00 | 152.00 | 215,181 |
| 22 Feb 2024 | 152.15 | 152.95 | 149.10 | 152.35 | 152.35 | 105,873 |
| 21 Feb 2024 | 153.00 | 154.20 | 147.75 | 151.35 | 151.35 | 233,322 |
| 20 Feb 2024 | 153.80 | 155.45 | 151.95 | 152.55 | 152.55 | 276,875 |
| 19 Feb 2024 | 151.25 | 154.30 | 151.00 | 153.40 | 153.40 | 87,446 |
| 16 Feb 2024 | 154.75 | 154.75 | 150.15 | 151.10 | 151.10 | 287,280 |
| 15 Feb 2024 | 155.05 | 155.25 | 149.25 | 153.35 | 153.35 | 602,356 |
| 14 Feb 2024 | 146.60 | 155.00 | 144.05 | 153.90 | 153.90 | 586,787 |
| 13 Feb 2024 | 145.55 | 148.40 | 139.95 | 148.00 | 148.00 | 385,025 |
| 12 Feb 2024 | 151.75 | 151.95 | 144.65 | 145.55 | 145.55 | 658,958 |
| 09 Feb 2024 | 152.95 | 153.15 | 146.80 | 150.30 | 150.30 | 381,889 |
| 08 Feb 2024 | 158.35 | 158.50 | 151.05 | 151.65 | 151.65 | 1,058,767 |
| 07 Feb 2024 | 170.05 | 170.05 | 154.35 | 156.60 | 156.60 | 2,509,079 |
| 06 Feb 2024 | 162.45 | 164.10 | 158.85 | 160.50 | 160.50 | 442,971 |
| 05 Feb 2024 | 163.20 | 163.40 | 159.50 | 161.45 | 161.45 | 461,241 |
| 02 Feb 2024 | 164.15 | 166.00 | 162.50 | 163.20 | 163.20 | 303,713 |
| 01 Feb 2024 | 163.40 | 164.65 | 159.70 | 163.15 | 163.15 | 353,751 |
| 31 Jan 2024 | 166.30 | 166.80 | 162.70 | 163.25 | 163.25 | 432,820 |
| 30 Jan 2024 | 163.90 | 168.55 | 161.80 | 165.30 | 165.30 | 465,536 |
| 29 Jan 2024 | 161.10 | 163.65 | 160.40 | 163.05 | 163.05 | 171,089 |
| 25 Jan 2024 | 163.95 | 165.85 | 160.15 | 161.05 | 161.05 | 2,807,265 |
| 24 Jan 2024 | 161.25 | 163.25 | 159.10 | 162.40 | 162.40 | 490,712 |
| 23 Jan 2024 | 172.85 | 172.85 | 162.00 | 163.70 | 163.70 | 616,765 |
| 19 Jan 2024 | 168.00 | 173.75 | 166.65 | 172.40 | 172.40 | 924,121 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 172.35 | 173.20 | 167.60 | 168.15 | 168.15 | 638,723 |
| 16 Jan 2024 | 180.85 | 180.85 | 170.55 | 173.10 | 173.10 | 615,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.