Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: FUSION, Fusion Finance Limited, INE139R01012, Listing: 15-Nov-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 541.85 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 30-Apr-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 130.5 Barrier: -; Drift%: -
Basic Industry: Microfinance Institutions Total Equity: 101,023,885 Low52 Date: 27-Mar-2025 SHP: 57.71 / 0.56 / 18.13 / 23.24
Q M W D
Trend Indicator
Float14: 1.75
High/Low Price Quarter: 198.7 / 130.5 Month: 166.48 / 130.5 Week: 161.6 / 130.5 Day: 145.48 / 139.91 Float67: 1.00
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 141.00 145.48 139.91 143.04 143.17 2.08 1,445.05 799,071 3.48 445,248 3.56 6.37 1.90
2 02-Apr 142.02 143.69 138.25 140.12 140.52 -1.34 1,415.55 564,290 2.46 303,175 2.43 4.26 1.29
3 01-Apr 141.16 149.44 141.16 142.02 144.82 1.25 1,434.74 877,752 3.82 480,956 3.85 6.97 2.05
4 28-Mar 145.30 148.64 137.25 140.27 140.76 -3.67 1,417.06 849,697 3.70 521,554 4.17 7.34 2.22
5 27-Mar 137.59 152.00 130.50 145.61 142.61 6.40 1,471.01 2,619,567 11.41 974,895 7.80 13.90 4.15
6 26-Mar 145.49 146.51 136.01 136.85 139.88 -5.46 1,382.51 622,841 2.71 347,522 2.78 4.86 1.48
7 25-Mar 156.50 156.98 144.00 144.75 148.44 -6.11 1,462.32 441,895 1.92 244,044 1.95 3.62 1.04
8 24-Mar 160.00 161.60 153.40 154.17 157.34 -3.03 1,557.49 387,154 1.69 213,576 1.71 3.36 0.91
9 21-Mar 150.52 160.20 150.52 158.98 154.86 5.62 1,606.08 862,385 3.76 375,625 3.01 5.82 1.60
10 20-Mar 153.00 157.00 149.00 150.52 152.17 -1.74 1,520.61 435,300 1.90 164,424 1.32 2.50 0.70
11 19-Mar 138.20 154.99 137.21 153.18 149.04 12.01 1,547.48 1,668,960 7.27 660,171 5.28 9.84 2.81
12 18-Mar 136.75 138.48 135.25 136.76 136.60 0.37 1,381.60 673,579 2.93 495,618 3.97 6.77 2.11
13 17-Mar 144.00 144.00 135.35 136.25 139.11 -3.51 1,376.45 496,298 2.16 330,977 2.65 4.60 1.41
14 13-Mar 147.20 148.99 140.00 141.20 143.05 -3.36 1,426.46 321,757 1.40 188,945 1.51 2.70 0.80
15 12-Mar 151.90 152.50 144.67 146.11 147.49 -2.79 1,476.06 344,204 1.50 185,489 1.48 2.74 0.79
16 11-Mar 157.00 159.49 149.20 150.30 152.37 -4.73 1,518.39 229,600 1.00 124,956 1.00 1.90 0.53
17 10-Mar 164.00 166.48 155.46 157.76 158.26 -2.88 1,593.75 706,941 3.08 527,205 4.22 8.34 2.25
18 07-Mar 155.90 164.40 155.36 162.43 160.47 4.38 1,640.93 400,630 1.74 168,602 1.35 2.71 0.72
19 06-Mar 155.00 159.45 152.13 155.61 156.61 2.13 1,572.03 778,183 3.39 556,649 4.45 8.72 2.37
20 05-Mar 150.00 154.60 149.10 152.37 151.89 2.21 1,539.30 381,398 1.66 186,971 1.50 2.84 0.80
21 04-Mar 146.00 152.30 145.45 149.07 150.11 2.52 1,505.96 342,862 1.49 213,230 1.71 3.20 0.91
22 03-Mar 158.95 158.95 140.20 145.41 146.15 -7.13 1,468.99 746,735 3.25 314,091 2.51 4.59 1.34
23 28-Feb 161.35 162.00 152.11 156.58 156.81 -2.91 1,581.83 308,468 1.34 160,282 1.28 2.51 0.68
24 27-Feb 162.00 166.10 160.35 161.28 162.82 1.22 1,629.31 288,038 1.25 132,869 1.06 2.16 0.57
25 25-Feb 160.75 163.26 158.48 159.34 160.45 -0.88 1,609.71 135,070 0.59 75,090 0.60 1.20 0.32
26 24-Feb 164.00 164.25 159.37 160.76 160.72 -2.13 1,624.06 123,579 0.54 71,207 0.57 1.14 0.30
27 21-Feb 162.68 168.88 161.35 164.26 165.08 0.97 1,659.42 223,234 0.97 96,015 0.77 1.59 0.41
28 20-Feb 162.56 166.60 160.56 162.69 163.60 0.09 1,643.56 208,453 0.91 110,908 0.89 1.81 0.47
29 19-Feb 163.00 169.76 160.05 162.55 165.49 0.88 1,642.14 373,834 1.63 178,527 1.43 2.95 0.76
30 18-Feb 161.05 163.47 157.00 161.14 159.51 -0.35 1,627.90 186,048 0.81 78,347 0.63 1.25 0.33
31 17-Feb 157.05 166.50 154.00 161.71 161.38 2.89 1,633.66 530,255 2.31 234,047 1.87 3.78 1.00
32 14-Feb 168.39 170.47 155.81 157.17 161.14 -6.81 1,587.79 573,034 2.50 295,296 2.36 4.76 1.26
33 13-Feb 165.00 172.11 159.62 168.65 166.26 -2.02 1,703.77 968,084 4.22 329,567 2.64 5.48 1.40
34 12-Feb 178.00 178.00 166.51 172.13 171.60 0.28 1,738.92 271,290 1.18 119,562 0.96 2.05 0.51
35 11-Feb 178.66 178.66 168.15 171.65 171.92 -4.27 1,734.07 237,421 1.03 115,220 0.92 1.98 0.49
36 10-Feb 188.75 191.95 177.25 179.31 182.19 -6.42 1,811.46 232,878 1.01 120,244 0.96 2.19 0.51
37 07-Feb 193.99 196.69 188.01 191.62 192.36 -0.04 1,935.82 536,013 2.33 136,944 1.10 2.63 0.58
38 06-Feb 175.50 194.00 175.37 191.69 187.52 9.58 1,936.53 1,080,812 4.71 366,837 2.94 6.88 1.56
39 05-Feb 177.00 180.60 173.06 174.93 176.62 1.15 1,767.21 153,918 0.67 85,107 0.68 1.50 0.36
40 04-Feb 176.00 178.97 171.20 172.94 174.32 -0.30 1,747.11 133,526 0.58 77,067 0.62 1.34 0.33
41 03-Feb 170.41 176.55 170.41 173.46 173.84 -0.82 1,752.36 125,397 0.55 64,974 0.52 1.13 0.28
42 01-Feb 183.00 183.00 173.11 174.89 177.80 -1.13 1,766.81 207,342 0.90 90,047 0.72 1.60 0.38
43 31-Jan 168.16 177.79 168.16 176.88 174.69 4.24 1,786.91 181,838 0.79 84,147 0.67 1.47 0.36
44 30-Jan 163.05 172.00 163.05 169.69 169.45 2.36 1,714.27 217,678 0.95 117,763 0.94 2.00 0.50
45 29-Jan 162.41 167.00 161.20 165.78 163.66 2.84 1,674.77 287,930 1.25 135,035 1.08 2.21 0.58
46 28-Jan 162.94 164.95 157.10 161.20 161.06 -0.40 1,628.51 241,172 1.05 125,195 1.00 2.02 0.53
47 27-Jan 171.00 171.00 157.71 161.85 163.23 -5.51 1,635.07 479,529 2.09 255,439 2.04 4.17 1.09
48 24-Jan 182.00 182.30 168.02 171.28 174.87 -6.67 1,730.34 335,794 1.46 186,948 1.50 3.27 0.80
49 23-Jan 186.45 187.00 182.90 183.52 184.30 -1.74 1,853.99 88,639 0.39 39,349 0.31 0.73 0.17
50 22-Jan 189.00 189.00 181.69 186.71 184.83 -0.66 1,886.22 157,095 0.68 60,896 0.49 1.13 0.26
51 21-Jan 188.95 198.48 187.00 187.95 192.31 0.86 1,898.74 620,123 2.70 215,116 1.72 4.14 0.92
52 20-Jan 185.00 193.78 182.70 186.33 188.53 -0.75 1,882.38 322,696 1.41 129,004 1.03 2.43 0.55
53 17-Jan 177.20 190.99 172.97 187.73 178.31 7.12 1,896.52 1,308,990 5.70 992,089 7.94 17.69 4.23
54 16-Jan 174.00 175.18 171.30 174.37 173.89 1.87 1,761.55 610,583 2.66 512,136 4.10 8.91 2.18
55 15-Jan 174.70 175.00 168.20 171.11 172.60 -1.63 1,728.62 148,804 0.65 76,734 0.61 1.32 0.33
56 14-Jan 172.50 178.00 171.00 173.90 174.11 0.42 1,756.81 288,777 1.26 137,878 1.10 2.40 0.59
57 13-Jan 178.10 183.20 170.00 173.17 176.74 -2.88 1,749.43 342,447 1.49 155,265 1.24 2.74 0.66
58 10-Jan 188.99 190.67 176.35 178.16 182.93 -5.69 1,799.84 282,177 1.23 105,829 0.85 1.94 0.45
59 09-Jan 189.10 198.70 185.97 188.30 192.72 -1.14 1,902.28 765,619 3.33 207,842 1.66 4.01 0.89
60 08-Jan 177.15 194.86 176.00 190.45 191.29 6.98 1,924.00 1,573,611 6.85 541,591 4.33 10.36 2.31
61 07-Jan 174.90 178.70 170.17 177.15 175.03 2.40 1,789.64 292,419 1.27 102,593 0.82 1.80 0.44
62 06-Jan 179.91 183.95 170.35 172.89 173.91 -4.08 1,746.60 183,317 0.80 98,716 0.79 1.72 0.42
63 03-Jan 179.70 184.50 179.03 179.95 181.26 1.21 1,817.92 137,118 0.60 55,446 0.44 1.01 0.24
64 02-Jan 181.00 181.79 175.31 177.78 177.85 -0.07 1,796.00 413,355 1.80 227,950 1.82 4.05 0.97
65 01-Jan 180.48 182.30 177.00 177.91 179.26 0.26 1,797.32 103,966 0.45 43,111 0.35 0.77 0.18
66 31-Dec 171.05 180.50 169.00 177.44 174.42 3.60 1,792.57 166,334 0.72 108,885 0.87 1.90 0.46
67 30-Dec 173.00 173.79 169.66 171.05 171.02 0.09 1,728.01 200,835 0.87 116,200 0.93 1.99 0.49

Similar Stocks: FUSION    MUTHOOTMF    SPANDANA    SATIN    CREDITACC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com