FSN E-Commerce Ventures Limited (NYKAA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 177.94 | 177.95 | 174.40 | 176.44 | 176.44 | 5,833,516 |
| 27 June 2024 | 174.90 | 177.50 | 172.29 | 176.65 | 176.65 | 5,340,024 |
| 26 June 2024 | 175.55 | 176.80 | 173.11 | 174.68 | 174.68 | 3,448,957 |
| 25 June 2024 | 178.00 | 179.04 | 174.63 | 175.55 | 175.55 | 3,862,464 |
| 24 June 2024 | 173.50 | 178.25 | 171.75 | 176.48 | 176.48 | 9,344,376 |
| 21 June 2024 | 173.89 | 175.30 | 171.49 | 174.64 | 174.64 | 5,285,611 |
| 20 June 2024 | 175.00 | 175.00 | 171.45 | 173.51 | 173.51 | 2,636,820 |
| 19 June 2024 | 177.00 | 177.00 | 171.70 | 174.02 | 174.02 | 4,594,902 |
| 18 June 2024 | 172.00 | 178.28 | 172.00 | 174.98 | 174.98 | 13,385,671 |
| 14 June 2024 | 167.85 | 175.45 | 163.60 | 171.06 | 171.06 | 17,862,791 |
| 13 June 2024 | 171.00 | 171.90 | 166.50 | 167.03 | 167.03 | 3,206,622 |
| 12 June 2024 | 171.95 | 172.58 | 168.44 | 169.21 | 169.21 | 2,921,236 |
| 11 June 2024 | 169.85 | 175.00 | 169.50 | 172.13 | 172.13 | 8,030,725 |
| 10 June 2024 | 170.05 | 172.90 | 168.00 | 168.97 | 168.97 | 6,241,879 |
| 07 June 2024 | 170.00 | 172.00 | 169.00 | 169.90 | 169.90 | 1,793,905 |
| 06 June 2024 | 165.00 | 170.00 | 162.45 | 169.50 | 169.50 | 3,901,907 |
| 05 June 2024 | 156.80 | 164.30 | 151.50 | 162.60 | 162.60 | 5,294,055 |
| 04 June 2024 | 163.75 | 163.75 | 149.75 | 156.80 | 156.80 | 7,671,491 |
| 03 June 2024 | 167.50 | 167.90 | 159.50 | 163.40 | 163.40 | 7,498,838 |
| 31 May 2024 | 161.50 | 164.90 | 160.15 | 164.20 | 164.20 | 4,975,266 |
| 30 May 2024 | 161.50 | 162.55 | 159.00 | 161.50 | 161.50 | 4,603,023 |
| 29 May 2024 | 166.10 | 166.10 | 161.05 | 161.75 | 161.75 | 7,075,572 |
| 28 May 2024 | 167.00 | 167.80 | 163.40 | 166.05 | 166.05 | 7,107,973 |
| 27 May 2024 | 169.00 | 170.45 | 165.50 | 166.80 | 166.80 | 4,871,000 |
| 24 May 2024 | 175.40 | 175.40 | 167.20 | 168.10 | 168.10 | 8,039,250 |
| 23 May 2024 | 183.60 | 187.35 | 172.25 | 174.10 | 174.10 | 14,649,605 |
| 22 May 2024 | 179.80 | 179.80 | 176.00 | 179.15 | 179.15 | 2,593,818 |
| 21 May 2024 | 176.55 | 178.00 | 175.05 | 177.45 | 177.45 | 2,130,073 |
| 17 May 2024 | 172.65 | 178.40 | 171.80 | 177.70 | 177.70 | 4,774,520 |
| 16 May 2024 | 170.20 | 173.50 | 168.70 | 172.50 | 172.50 | 3,993,396 |
| 15 May 2024 | 169.20 | 173.35 | 167.70 | 169.75 | 169.75 | 2,419,758 |
| 14 May 2024 | 169.00 | 169.95 | 166.45 | 168.90 | 168.90 | 2,772,667 |
| 13 May 2024 | 170.00 | 170.30 | 165.50 | 168.90 | 168.90 | 1,817,554 |
| 10 May 2024 | 168.30 | 171.30 | 165.00 | 169.90 | 169.90 | 1,902,147 |
| 09 May 2024 | 171.00 | 171.50 | 166.45 | 168.40 | 168.40 | 2,158,396 |
| 08 May 2024 | 172.50 | 172.80 | 169.25 | 170.85 | 170.85 | 2,516,085 |
| 07 May 2024 | 169.80 | 177.20 | 168.10 | 171.60 | 171.60 | 9,743,208 |
| 06 May 2024 | 173.90 | 174.40 | 167.60 | 168.80 | 168.80 | 2,651,357 |
| 03 May 2024 | 177.30 | 177.50 | 171.50 | 173.70 | 173.70 | 2,391,690 |
| 02 May 2024 | 177.60 | 179.05 | 172.50 | 176.75 | 176.75 | 6,294,633 |
| 30 Apr 2024 | 176.60 | 180.50 | 175.30 | 176.75 | 176.75 | 8,694,736 |
| 29 Apr 2024 | 178.15 | 179.00 | 176.00 | 176.60 | 176.60 | 1,624,354 |
| 26 Apr 2024 | 178.10 | 181.50 | 176.55 | 177.10 | 177.10 | 3,007,113 |
| 25 Apr 2024 | 177.25 | 178.80 | 175.30 | 178.10 | 178.10 | 2,134,798 |
| 24 Apr 2024 | 174.55 | 177.25 | 173.05 | 176.20 | 176.20 | 4,094,549 |
| 23 Apr 2024 | 168.00 | 174.35 | 167.10 | 172.75 | 172.75 | 4,501,888 |
| 22 Apr 2024 | 170.00 | 170.50 | 165.50 | 168.00 | 168.00 | 2,890,356 |
| 19 Apr 2024 | 164.00 | 170.40 | 160.85 | 168.20 | 168.20 | 8,101,824 |
| 18 Apr 2024 | 175.00 | 175.15 | 166.20 | 167.05 | 167.05 | 6,609,908 |
| 16 Apr 2024 | 176.50 | 181.50 | 172.00 | 173.80 | 173.80 | 3,997,081 |
| 15 Apr 2024 | 174.00 | 178.80 | 170.05 | 177.85 | 177.85 | 4,531,243 |
| 12 Apr 2024 | 178.35 | 180.30 | 175.35 | 178.10 | 178.10 | 5,827,541 |
| 10 Apr 2024 | 178.00 | 181.00 | 174.30 | 178.45 | 178.45 | 6,652,741 |
| 09 Apr 2024 | 179.50 | 185.80 | 177.10 | 178.00 | 178.00 | 10,204,800 |
| 08 Apr 2024 | 174.15 | 181.30 | 171.35 | 179.30 | 179.30 | 30,702,402 |
| 05 Apr 2024 | 163.00 | 170.50 | 163.00 | 168.45 | 168.45 | 11,476,355 |
| 04 Apr 2024 | 165.00 | 166.25 | 163.00 | 164.55 | 164.55 | 1,682,475 |
| 03 Apr 2024 | 162.05 | 165.75 | 161.20 | 164.75 | 164.75 | 3,244,135 |
| 02 Apr 2024 | 165.50 | 166.75 | 160.90 | 162.00 | 162.00 | 3,931,876 |
| 01 Apr 2024 | 162.10 | 166.30 | 162.00 | 164.55 | 164.55 | 3,836,106 |
| 28 Mar 2024 | 162.25 | 164.20 | 160.10 | 161.95 | 161.95 | 2,210,416 |
| 27 Mar 2024 | 162.10 | 165.20 | 161.00 | 162.10 | 162.10 | 2,737,175 |
| 26 Mar 2024 | 163.55 | 164.85 | 160.20 | 161.95 | 161.95 | 4,877,163 |
| 22 Mar 2024 | 158.55 | 164.00 | 157.95 | 163.55 | 163.55 | 6,416,978 |
| 21 Mar 2024 | 155.00 | 160.80 | 153.95 | 159.20 | 159.20 | 5,201,131 |
| 20 Mar 2024 | 154.00 | 154.00 | 149.95 | 152.65 | 152.65 | 1,467,965 |
| 19 Mar 2024 | 149.00 | 154.60 | 149.00 | 153.45 | 153.45 | 2,500,718 |
| 18 Mar 2024 | 150.00 | 153.40 | 148.60 | 152.35 | 152.35 | 2,266,981 |
| 15 Mar 2024 | 150.95 | 151.85 | 148.35 | 149.95 | 149.95 | 5,052,152 |
| 14 Mar 2024 | 147.70 | 154.60 | 145.65 | 151.20 | 151.20 | 4,626,781 |
| 13 Mar 2024 | 157.05 | 160.15 | 145.30 | 149.40 | 149.40 | 10,074,350 |
| 12 Mar 2024 | 160.40 | 161.70 | 154.45 | 156.25 | 156.25 | 7,685,021 |
| 11 Mar 2024 | 158.80 | 161.30 | 157.70 | 160.15 | 160.15 | 5,994,524 |
| 07 Mar 2024 | 156.50 | 158.80 | 154.30 | 156.60 | 156.60 | 2,636,640 |
| 06 Mar 2024 | 159.95 | 159.95 | 154.15 | 156.35 | 156.35 | 6,402,119 |
| 05 Mar 2024 | 158.75 | 161.20 | 157.65 | 159.90 | 159.90 | 3,185,972 |
| 04 Mar 2024 | 159.85 | 163.00 | 158.05 | 158.75 | 158.75 | 3,955,972 |
| 01 Mar 2024 | 156.80 | 160.45 | 156.25 | 157.25 | 157.25 | 3,117,799 |
| 29 Feb 2024 | 153.00 | 157.80 | 153.00 | 156.90 | 156.90 | 5,440,373 |
| 28 Feb 2024 | 153.00 | 156.30 | 152.65 | 153.60 | 153.60 | 13,373,540 |
| 27 Feb 2024 | 152.00 | 154.00 | 152.00 | 153.10 | 153.10 | 1,872,216 |
| 26 Feb 2024 | 152.65 | 153.50 | 151.00 | 152.85 | 152.85 | 2,091,794 |
| 23 Feb 2024 | 152.10 | 153.20 | 151.10 | 152.05 | 152.05 | 2,221,626 |
| 22 Feb 2024 | 152.40 | 152.95 | 149.20 | 152.30 | 152.30 | 2,718,836 |
| 21 Feb 2024 | 152.85 | 154.50 | 147.50 | 151.40 | 151.40 | 6,674,701 |
| 20 Feb 2024 | 152.80 | 155.55 | 152.00 | 152.60 | 152.60 | 3,043,778 |
| 19 Feb 2024 | 151.55 | 154.25 | 150.70 | 153.35 | 153.35 | 2,122,782 |
| 16 Feb 2024 | 154.55 | 154.55 | 150.30 | 151.25 | 151.25 | 3,825,279 |
| 15 Feb 2024 | 154.85 | 155.30 | 149.25 | 153.35 | 153.35 | 7,434,893 |
| 14 Feb 2024 | 146.85 | 155.00 | 144.60 | 153.80 | 153.80 | 6,022,398 |
| 13 Feb 2024 | 145.65 | 148.25 | 139.80 | 147.95 | 147.95 | 13,215,478 |
| 12 Feb 2024 | 151.45 | 152.00 | 144.70 | 145.65 | 145.65 | 9,864,842 |
| 09 Feb 2024 | 153.00 | 153.45 | 146.75 | 150.15 | 150.15 | 10,885,189 |
| 08 Feb 2024 | 157.10 | 158.55 | 151.05 | 151.75 | 151.75 | 12,464,844 |
| 07 Feb 2024 | 170.00 | 170.00 | 154.35 | 156.55 | 156.55 | 31,909,860 |
| 06 Feb 2024 | 163.00 | 164.20 | 158.80 | 160.45 | 160.45 | 5,820,568 |
| 05 Feb 2024 | 162.95 | 163.20 | 159.50 | 161.40 | 161.40 | 5,575,396 |
| 02 Feb 2024 | 164.90 | 166.00 | 162.00 | 163.20 | 163.20 | 3,753,242 |
| 01 Feb 2024 | 163.80 | 164.65 | 159.65 | 163.20 | 163.20 | 5,481,107 |
| 31 Jan 2024 | 165.35 | 166.85 | 162.65 | 163.25 | 163.25 | 4,044,147 |
| *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.