Stockint.com

Loading a wholistic market research tool


Research

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: 211.8 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 25-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: 160.39 Low52 Price: 123.96 Barrier: 149.0; Drift%: 1.42
Basic Industry: Microfinance Institutions Total Equity: 161,365,967 Low52 Date: 07-Apr-2025 SHP: 54.92 / 4.89 / 11.94 / 28.03
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 198.7 / 130.5 Month: 171.9 / 148.5 Week: 205.9 / 178.0 Day: 155.24 / 149.76 Sis67: 118
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 153.00 155.24 149.76 151.14 151.51 -1.28 2,438.89 260,907 2.60 142,382 2.83 2.16 31
2 06-Apr 147.58 154.40 144.59 153.10 149.58 3.74 2,470.51 294,082 2.94 123,068 2.44 1.84 27
3 02-Apr 140.00 148.99 139.02 147.58 143.17 2.00 2,381.44 258,443 2.58 125,412 2.49 1.80 28
4 01-Apr 143.00 149.00 142.00 144.68 144.93 4.66 2,334.64 363,023 3.62 177,836 3.53 2.58 39
5 30-Mar 141.04 145.49 136.50 138.24 141.10 -1.99 2,230.72 585,383 5.84 291,817 5.80 4.12 65
6 27-Mar 148.00 150.90 140.00 141.05 142.62 -4.90 2,276.07 877,737 8.76 548,940 10.90 7.83 122
7 25-Mar 146.00 152.54 146.00 148.31 149.63 1.43 2,393.22 491,604 4.91 261,585 5.20 3.91 58
8 24-Mar 155.36 155.36 144.50 146.22 148.19 -3.35 2,359.49 812,086 8.11 456,953 9.08 6.77 101
9 23-Mar 156.21 156.96 148.24 151.29 151.29 -4.86 2,441.31 459,015 4.58 250,783 4.98 3.79 56
10 20-Mar 161.00 163.60 157.10 159.01 161.14 -0.21 2,565.88 228,692 2.28 125,513 2.49 2.02 28
11 19-Mar 164.00 164.53 158.40 159.34 161.38 -4.30 2,571.21 158,624 1.58 77,294 1.54 1.25 17
12 18-Mar 158.25 168.50 158.25 166.50 164.69 5.38 2,686.74 421,788 4.21 241,162 4.79 3.97 54
13 17-Mar 156.50 162.00 152.57 158.00 156.36 0.98 2,549.00 525,373 5.24 178,917 3.55 2.80 40
14 16-Mar 159.02 160.00 152.70 156.46 155.61 -2.07 2,524.73 410,655 4.10 167,122 3.32 2.60 37
15 13-Mar 167.00 169.79 158.50 159.76 161.46 -4.68 2,577.98 307,117 3.07 169,212 3.36 2.73 38
16 12-Mar 169.25 169.75 163.68 167.60 166.70 -1.80 2,704.49 401,562 4.01 210,684 4.18 3.51 47
17 11-Mar 173.85 175.87 169.10 170.68 173.34 -0.67 2,754.19 266,030 2.66 174,072 3.46 3.02 39
18 10-Mar 168.00 172.79 166.50 171.83 169.49 3.28 2,772.75 293,499 2.93 173,187 3.44 2.94 38
19 09-Mar 175.05 175.11 164.20 166.38 167.83 -6.59 2,684.81 707,343 7.06 406,598 8.08 6.82 90
20 06-Mar 180.55 183.24 177.10 178.11 180.01 -1.38 2,874.09 217,990 2.18 103,713 2.06 1.87 23
21 05-Mar 179.11 183.90 176.03 180.60 180.70 2.04 2,914.27 269,220 2.69 129,629 2.57 2.34 29
22 04-Mar 178.05 184.00 175.05 176.99 178.97 -2.84 2,856.02 389,359 3.89 201,108 3.99 3.60 45
23 02-Mar 184.99 187.32 176.01 182.17 181.62 -3.23 2,939.60 539,072 5.38 268,604 5.34 4.88 60
24 27-Feb 195.00 195.00 179.50 188.26 188.40 -7.76 3,037.88 2,475,527 24.71 851,175 16.91 16.04 189
25 26-Feb 190.00 205.90 189.98 204.09 201.39 6.82 3,293.32 2,170,239 21.66 1,243,189 24.69 25.04 276
26 25-Feb 188.00 191.90 184.99 191.06 189.56 2.29 3,083.06 345,295 3.45 258,154 5.13 4.89 57
27 24-Feb 183.60 187.50 181.00 186.79 183.84 1.70 3,014.15 263,663 2.63 157,284 3.12 2.89 35
28 23-Feb 183.93 185.25 178.00 183.67 182.17 0.39 2,963.81 298,607 2.98 169,600 3.37 3.09 38
29 20-Feb 187.05 187.34 181.57 182.95 184.18 -2.59 2,952.19 216,525 2.16 141,560 2.81 2.61 31
30 19-Feb 188.59 191.70 186.10 187.81 189.10 -1.01 3,030.61 250,886 2.50 113,461 2.25 2.15 25
31 18-Feb 187.88 191.00 187.51 189.73 189.60 0.98 3,061.60 108,661 1.08 59,078 1.17 1.12 13
32 17-Feb 187.05 190.11 186.20 187.88 188.52 0.56 3,031.74 434,392 4.34 328,308 6.52 6.19 73
33 16-Feb 188.00 188.17 183.42 186.83 185.17 -0.83 3,014.80 245,232 2.45 137,419 2.73 2.54 30
34 13-Feb 189.86 189.86 184.54 188.39 187.45 -0.77 3,039.97 289,854 2.89 149,628 2.97 2.80 33
35 12-Feb 193.95 194.00 188.25 189.86 190.59 -1.62 3,063.69 434,331 4.34 292,503 5.81 5.57 65
36 11-Feb 192.70 200.09 192.45 192.99 195.50 0.66 3,114.20 694,247 6.93 370,549 7.36 7.24 82
37 10-Feb 187.09 194.04 186.00 191.73 191.29 3.39 3,093.87 439,649 4.39 297,313 5.91 5.69 66
38 09-Feb 194.00 194.87 182.62 185.45 187.76 -2.40 2,992.53 724,886 7.24 419,408 8.33 7.87 93
39 06-Feb 189.00 193.85 187.46 190.01 190.81 1.09 3,066.11 584,569 5.83 333,887 6.63 6.37 72
40 05-Feb 187.00 189.44 184.00 187.97 187.09 0.11 3,033.20 192,987 1.93 107,595 2.14 2.01 23
41 04-Feb 181.05 190.30 180.65 187.76 187.44 2.76 3,029.81 607,858 6.07 335,223 6.66 6.28 72
42 03-Feb 185.00 185.00 178.79 182.72 181.77 1.65 2,948.48 298,058 2.97 142,779 2.84 2.60 31
43 02-Feb 176.00 181.85 175.00 179.76 177.34 0.44 2,900.71 320,834 3.20 187,615 3.73 3.33 40
44 01-Feb 183.30 184.75 178.00 178.97 180.65 -2.40 2,887.97 261,290 2.61 179,949 3.57 3.25 39
45 30-Jan 187.60 188.32 182.30 183.37 184.79 -2.10 2,958.97 808,678 8.07 674,884 13.41 12.47 145
46 29-Jan 183.45 187.88 180.50 187.30 185.18 1.07 3,022.38 373,725 3.73 199,980 3.97 3.70 68
47 28-Jan 176.72 186.50 176.72 185.32 183.68 3.82 2,990.43 463,377 4.62 257,680 5.12 4.73 88
48 27-Jan 175.20 180.00 172.11 178.50 177.34 0.99 2,880.38 433,573 4.33 235,295 4.67 4.17 80
49 23-Jan 176.00 184.90 173.61 176.75 179.45 0.31 2,852.14 693,253 6.92 338,996 6.73 6.08 116
50 22-Jan 168.00 178.00 168.00 176.21 175.17 5.43 2,843.43 675,964 6.75 349,104 6.93 6.12 119
51 21-Jan 162.00 170.80 159.83 167.14 166.12 2.02 2,697.07 607,125 6.06 361,145 7.17 6.00 123
52 20-Jan 171.80 172.29 162.20 163.83 164.92 -4.27 2,643.66 551,719 5.51 381,488 7.58 6.29 130
53 19-Jan 170.00 172.38 168.50 171.14 170.54 -1.13 2,761.62 181,469 1.81 94,737 1.88 1.62 32
54 16-Jan 166.90 178.88 165.93 173.09 171.45 3.60 2,793.08 332,209 3.32 185,486 3.68 3.18 63
55 14-Jan 164.00 172.11 164.00 167.07 168.06 1.17 2,695.94 435,371 4.35 280,369 5.57 4.71 96
56 13-Jan 165.00 169.01 163.91 165.13 165.58 -0.09 2,664.64 662,151 6.61 452,914 9.00 7.50 155
57 12-Jan 164.00 166.50 163.03 165.28 164.94 -0.02 2,667.06 548,383 5.47 293,800 5.84 4.85 100
58 09-Jan 165.00 172.40 164.96 165.32 167.48 -0.73 2,667.70 240,945 2.40 118,845 2.36 1.99 41
59 08-Jan 175.36 175.90 165.11 166.54 169.39 -5.54 2,687.39 487,190 4.86 276,220 5.49 4.68 94
60 07-Jan 176.50 180.00 174.50 176.31 178.02 0.20 2,845.04 510,830 5.10 262,090 5.21 4.67 89
61 06-Jan 171.00 182.00 167.32 175.96 176.49 3.55 2,839.40 1,839,460 18.36 890,544 17.69 15.72 304
62 05-Jan 164.40 172.56 164.39 169.93 169.12 4.93 2,742.09 503,374 5.02 238,160 4.73 4.03 81
63 02-Jan 159.53 163.88 158.67 161.95 161.81 1.52 2,613.32 100,189 1.00 50,343 1.00 0.81 17
64 01-Jan 156.99 159.90 155.96 159.53 157.46 1.96 2,574.27 121,631 1.21 88,265 1.75 1.39 30
65 31-Dec 154.30 159.00 153.88 156.46 155.53 1.75 2,524.73 200,701 2.00 123,552 2.45 1.92 42
66 30-Dec 158.25 159.65 148.71 153.77 153.58 -3.55 2,481.32 361,908 3.61 216,337 4.30 3.32 74
67 29-Dec 160.00 162.42 156.72 159.43 159.13 -0.98 2,572.66 157,779 1.57 89,005 1.77 1.42 30

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