NSE - Delayed Quote INR

FSN E-Commerce Ventures Limited (NYKAA.NS)

Compare
171.05 -1.18 (-0.69%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 174.60 177.00 168.42 171.05 171.05 8,232,043
Nov 13, 2024 179.01 188.00 167.89 172.23 172.23 29,113,654
Nov 12, 2024 183.40 189.25 175.26 177.81 177.81 6,011,460
Nov 11, 2024 184.74 189.25 181.22 182.84 182.84 6,066,553
Nov 8, 2024 192.00 192.24 183.99 184.74 184.74 7,382,326
Nov 7, 2024 182.00 194.00 181.00 191.54 191.54 8,620,169
Nov 6, 2024 182.12 183.83 180.61 181.49 181.49 5,391,375
Nov 5, 2024 181.46 184.19 181.04 183.39 183.39 2,396,491
Nov 4, 2024 185.49 185.99 179.55 182.42 182.42 2,201,565
Nov 1, 2024 182.00 184.86 182.00 184.18 184.18 358,858
Oct 31, 2024 180.00 182.45 178.70 181.67 181.67 1,834,734
Oct 30, 2024 178.61 182.79 177.80 181.95 181.95 3,344,413
Oct 29, 2024 178.10 180.72 174.44 179.25 179.25 5,740,778
Oct 28, 2024 177.09 181.07 173.05 178.14 178.14 7,221,317
Oct 25, 2024 177.94 179.39 172.25 177.09 177.09 4,789,874
Oct 24, 2024 177.50 179.54 176.51 177.94 177.94 6,263,776
Oct 23, 2024 177.00 184.09 176.53 179.35 179.35 5,318,009
Oct 22, 2024 181.30 181.30 177.11 178.96 178.96 8,048,838
Oct 21, 2024 185.00 186.00 179.45 181.99 181.99 5,869,365
Oct 18, 2024 186.00 186.00 181.91 184.79 184.79 4,569,090
Oct 17, 2024 186.00 187.50 180.50 186.23 186.23 9,336,373
Oct 16, 2024 188.51 189.64 184.15 185.78 185.78 4,059,539
Oct 15, 2024 193.00 195.77 185.74 188.68 188.68 8,370,209
Oct 14, 2024 193.00 194.12 191.73 192.41 192.41 3,057,602
Oct 11, 2024 193.00 194.37 190.61 192.01 192.01 3,407,133
Oct 10, 2024 197.00 198.80 191.63 192.93 192.93 9,764,467
Oct 9, 2024 193.59 200.15 191.93 198.50 198.50 11,688,603
Oct 8, 2024 196.00 196.79 188.60 193.59 193.59 11,274,451
Oct 7, 2024 193.00 195.07 188.61 194.05 194.05 7,519,884
Oct 4, 2024 194.70 195.18 190.10 192.27 192.27 5,376,933
Oct 3, 2024 195.60 196.50 193.05 194.96 194.96 3,214,801
Oct 1, 2024 196.00 197.90 195.46 197.34 197.34 3,439,875
Sep 30, 2024 199.79 199.79 195.03 195.61 195.61 4,815,116
Sep 27, 2024 201.10 205.39 199.21 200.02 200.02 8,422,395
Sep 26, 2024 199.35 203.00 197.80 201.11 201.11 5,011,556
Sep 25, 2024 198.00 199.33 195.22 198.21 198.21 5,215,375
Sep 24, 2024 202.01 202.47 195.40 196.61 196.61 7,982,411
Sep 23, 2024 201.00 202.83 199.00 202.01 202.01 6,114,084
Sep 20, 2024 201.88 207.28 197.36 199.33 199.33 10,595,454
Sep 19, 2024 200.90 204.25 194.34 201.10 201.10 9,343,996
Sep 18, 2024 200.00 206.98 198.90 199.67 199.67 8,876,341
Sep 17, 2024 205.00 205.13 198.30 199.26 199.26 11,220,083
Sep 16, 2024 206.50 209.34 201.76 205.13 205.13 8,229,502
Sep 13, 2024 208.00 212.77 205.13 206.14 206.14 8,523,233
Sep 12, 2024 211.40 212.19 206.80 207.69 207.69 5,800,568
Sep 11, 2024 215.80 216.51 210.61 211.93 211.93 4,312,118
Sep 10, 2024 218.00 219.95 214.50 215.56 215.56 6,633,970
Sep 9, 2024 217.15 219.45 213.56 217.85 217.85 10,512,476
Sep 6, 2024 216.99 220.80 210.08 216.49 216.49 15,642,505
Sep 5, 2024 210.00 216.78 209.75 215.40 215.40 16,531,497
Sep 4, 2024 205.00 210.60 204.31 209.49 209.49 7,768,389
Sep 3, 2024 209.00 210.45 204.24 209.19 209.19 9,532,160
Sep 2, 2024 207.98 211.50 206.66 209.43 209.43 9,096,993
Aug 30, 2024 210.06 211.48 206.32 207.70 207.70 9,288,281
Aug 29, 2024 218.00 218.35 208.64 209.55 209.55 13,113,414
Aug 28, 2024 226.30 226.70 215.37 217.15 217.15 17,509,247
Aug 27, 2024 220.68 227.80 219.26 225.55 225.55 20,807,251
Aug 26, 2024 227.50 227.50 217.80 219.52 219.52 27,185,877
Aug 23, 2024 217.00 229.80 213.70 226.77 226.77 119,802,871
Aug 22, 2024 213.90 221.00 207.56 210.42 210.42 40,237,317
Aug 21, 2024 191.00 228.30 190.62 210.79 210.79 108,123,222
Aug 20, 2024 192.63 194.30 191.11 192.62 192.62 3,599,107
Aug 19, 2024 194.97 197.68 191.29 192.63 192.63 4,728,087
Aug 16, 2024 191.40 195.80 184.13 193.90 193.90 13,349,141
Aug 14, 2024 192.00 197.45 184.12 189.27 189.27 21,741,268
Aug 13, 2024 191.69 192.80 182.77 187.26 187.26 8,558,006
Aug 12, 2024 192.00 196.60 188.31 194.59 194.59 7,587,302
Aug 9, 2024 190.85 193.86 189.77 192.04 192.04 3,962,659
Aug 8, 2024 193.38 194.70 187.81 189.78 189.78 6,420,931
Aug 7, 2024 190.50 195.50 188.07 192.26 192.26 7,183,811
Aug 6, 2024 191.50 195.84 185.11 187.11 187.11 6,808,765
Aug 5, 2024 195.11 196.00 183.63 189.70 189.70 16,508,213
Aug 2, 2024 190.00 204.44 188.62 200.12 200.12 32,105,685
Aug 1, 2024 194.00 201.99 191.50 192.36 192.36 15,997,469
Jul 31, 2024 200.00 200.00 192.00 192.99 192.99 14,360,795
Jul 30, 2024 183.36 201.93 182.34 200.03 200.03 53,219,549
Jul 29, 2024 183.51 185.33 182.29 182.85 182.85 1,441,249
Jul 26, 2024 182.00 186.49 180.20 182.98 182.98 4,352,320
Jul 25, 2024 183.71 185.01 181.09 181.88 181.88 2,756,382
Jul 24, 2024 178.00 185.70 176.03 184.77 184.77 7,345,579
Jul 23, 2024 176.00 180.25 172.00 178.00 178.00 3,340,925
Jul 22, 2024 174.98 177.92 172.00 175.30 175.30 2,105,134
Jul 19, 2024 180.67 181.00 175.00 177.45 177.45 4,091,934
Jul 18, 2024 181.20 181.72 177.11 180.69 180.69 4,935,845
Jul 16, 2024 180.52 184.80 179.80 181.21 181.21 15,213,283
Jul 15, 2024 181.35 182.10 178.40 180.51 180.51 3,160,975
Jul 12, 2024 177.30 181.00 177.30 180.29 180.29 8,612,196
Jul 11, 2024 176.45 179.99 175.79 177.94 177.94 3,117,722
Jul 10, 2024 179.20 182.69 173.52 175.28 175.28 8,600,872
Jul 9, 2024 177.00 177.99 173.20 175.80 175.80 4,913,932
Jul 8, 2024 177.90 182.10 176.00 176.96 176.96 9,035,015
Jul 5, 2024 171.90 178.00 170.90 177.20 177.20 8,101,528
Jul 4, 2024 176.10 176.84 170.50 171.39 171.39 10,648,318
Jul 3, 2024 175.48 176.00 172.58 175.13 175.13 5,772,841
Jul 2, 2024 176.90 176.90 174.25 175.48 175.48 3,092,188
Jul 1, 2024 177.18 177.70 175.15 175.95 175.95 2,342,414
Jun 28, 2024 177.94 177.95 174.40 176.44 176.44 5,833,516
Jun 27, 2024 174.90 177.50 172.29 176.65 176.65 5,340,024
Jun 26, 2024 175.55 176.80 173.11 174.68 174.68 3,448,957
Jun 25, 2024 178.00 179.04 174.63 175.55 175.55 3,862,464
Jun 24, 2024 173.50 178.25 171.75 176.48 176.48 9,344,376
Jun 21, 2024 173.89 175.30 171.49 174.64 174.64 5,285,611
Jun 20, 2024 175.00 175.00 171.45 173.51 173.51 2,636,820
Jun 19, 2024 177.00 177.00 171.70 174.02 174.02 4,594,902
Jun 18, 2024 172.00 178.28 172.00 174.98 174.98 13,385,671
Jun 14, 2024 167.85 175.45 163.60 171.06 171.06 17,862,791
Jun 13, 2024 171.00 171.90 166.50 167.03 167.03 3,206,622
Jun 12, 2024 171.95 172.58 168.44 169.21 169.21 2,921,236
Jun 11, 2024 169.85 175.00 169.50 172.13 172.13 8,030,725
Jun 10, 2024 170.05 172.90 168.00 168.97 168.97 6,241,879
Jun 7, 2024 170.00 172.00 169.00 169.90 169.90 1,793,905
Jun 6, 2024 165.00 170.00 162.45 169.50 169.50 3,901,907
Jun 5, 2024 156.80 164.30 151.50 162.60 162.60 5,294,055
Jun 4, 2024 163.75 163.75 149.75 156.80 156.80 7,671,491
Jun 3, 2024 167.50 167.90 159.50 163.40 163.40 7,498,838
May 31, 2024 161.50 164.90 160.15 164.20 164.20 4,975,266
May 30, 2024 161.50 162.55 159.00 161.50 161.50 4,603,023
May 29, 2024 166.10 166.10 161.05 161.75 161.75 7,075,572
May 28, 2024 167.00 167.80 163.40 166.05 166.05 7,107,973
May 27, 2024 169.00 170.45 165.50 166.80 166.80 4,871,000
May 24, 2024 175.40 175.40 167.20 168.10 168.10 8,039,250
May 23, 2024 183.60 187.35 172.25 174.10 174.10 14,649,605
May 22, 2024 179.80 179.80 176.00 179.15 179.15 2,593,818
May 21, 2024 176.55 178.00 175.05 177.45 177.45 2,130,073
May 17, 2024 172.65 178.40 171.80 177.70 177.70 4,774,520
May 16, 2024 170.20 173.50 168.70 172.50 172.50 3,993,396
May 15, 2024 169.20 173.35 167.70 169.75 169.75 2,419,758
May 14, 2024 169.00 169.95 166.45 168.90 168.90 2,772,667
May 13, 2024 170.00 170.30 165.50 168.90 168.90 1,817,554
May 10, 2024 168.30 171.30 165.00 169.90 169.90 1,902,147
May 9, 2024 171.00 171.50 166.45 168.40 168.40 2,158,396
May 8, 2024 172.50 172.80 169.25 170.85 170.85 2,516,085
May 7, 2024 169.80 177.20 168.10 171.60 171.60 9,743,208
May 6, 2024 173.90 174.40 167.60 168.80 168.80 2,651,357
May 3, 2024 177.30 177.50 171.50 173.70 173.70 2,391,690
May 2, 2024 177.60 179.05 172.50 176.75 176.75 6,294,633
Apr 30, 2024 176.60 180.50 175.30 176.75 176.75 8,694,736
Apr 29, 2024 178.15 179.00 176.00 176.60 176.60 1,624,354
Apr 26, 2024 178.10 181.50 176.55 177.10 177.10 3,007,113
Apr 25, 2024 177.25 178.80 175.30 178.10 178.10 2,134,798
Apr 24, 2024 174.55 177.25 173.05 176.20 176.20 4,094,549
Apr 23, 2024 168.00 174.35 167.10 172.75 172.75 4,501,888
Apr 22, 2024 170.00 170.50 165.50 168.00 168.00 2,890,356
Apr 19, 2024 164.00 170.40 160.85 168.20 168.20 8,101,824
Apr 18, 2024 175.00 175.15 166.20 167.05 167.05 6,609,908
Apr 16, 2024 176.50 181.50 172.00 173.80 173.80 3,997,081
Apr 15, 2024 174.00 178.80 170.05 177.85 177.85 4,531,243
Apr 12, 2024 178.35 180.30 175.35 178.10 178.10 5,827,541
Apr 10, 2024 178.00 181.00 174.30 178.45 178.45 6,652,741
Apr 9, 2024 179.50 185.80 177.10 178.00 178.00 10,204,800
Apr 8, 2024 174.15 181.30 171.35 179.30 179.30 30,702,402
Apr 5, 2024 163.00 170.50 163.00 168.45 168.45 11,476,355
Apr 4, 2024 165.00 166.25 163.00 164.55 164.55 1,682,475
Apr 3, 2024 162.05 165.75 161.20 164.75 164.75 3,244,135
Apr 2, 2024 165.50 166.75 160.90 162.00 162.00 3,931,876
Apr 1, 2024 162.10 166.30 162.00 164.55 164.55 3,836,106
Mar 28, 2024 162.25 164.20 160.10 161.95 161.95 2,210,416
Mar 27, 2024 162.10 165.20 161.00 162.10 162.10 2,737,175
Mar 26, 2024 163.55 164.85 160.20 161.95 161.95 4,877,163
Mar 22, 2024 158.55 164.00 157.95 163.55 163.55 6,416,978
Mar 21, 2024 155.00 160.80 153.95 159.20 159.20 5,201,131
Mar 20, 2024 154.00 154.00 149.95 152.65 152.65 1,467,965
Mar 19, 2024 149.00 154.60 149.00 153.45 153.45 2,500,718
Mar 18, 2024 150.00 153.40 148.60 152.35 152.35 2,266,981
Mar 15, 2024 150.95 151.85 148.35 149.95 149.95 5,052,152
Mar 14, 2024 147.70 154.60 145.65 151.20 151.20 4,626,781
Mar 13, 2024 157.05 160.15 145.30 149.40 149.40 10,074,350
Mar 12, 2024 160.40 161.70 154.45 156.25 156.25 7,685,021
Mar 11, 2024 158.80 161.30 157.70 160.15 160.15 5,994,524
Mar 7, 2024 156.50 158.80 154.30 156.60 156.60 2,636,640
Mar 6, 2024 159.95 159.95 154.15 156.35 156.35 6,402,119
Mar 5, 2024 158.75 161.20 157.65 159.90 159.90 3,185,972
Mar 4, 2024 159.85 163.00 158.05 158.75 158.75 3,955,972
Mar 1, 2024 156.80 160.45 156.25 157.25 157.25 3,117,799
Feb 29, 2024 153.00 157.80 153.00 156.90 156.90 5,440,373
Feb 28, 2024 153.00 156.30 152.65 153.60 153.60 13,373,540
Feb 27, 2024 152.00 154.00 152.00 153.10 153.10 1,872,216
Feb 26, 2024 152.65 153.50 151.00 152.85 152.85 2,091,794
Feb 23, 2024 152.10 153.20 151.10 152.05 152.05 2,221,626
Feb 22, 2024 152.40 152.95 149.20 152.30 152.30 2,718,836
Feb 21, 2024 152.85 154.50 147.50 151.40 151.40 6,674,701
Feb 20, 2024 152.80 155.55 152.00 152.60 152.60 3,043,778
Feb 19, 2024 151.55 154.25 150.70 153.35 153.35 2,122,782
Feb 16, 2024 154.55 154.55 150.30 151.25 151.25 3,825,279
Feb 15, 2024 154.85 155.30 149.25 153.35 153.35 7,434,893
Feb 14, 2024 146.85 155.00 144.60 153.80 153.80 6,022,398
Feb 13, 2024 145.65 148.25 139.80 147.95 147.95 13,215,478
Feb 12, 2024 151.45 152.00 144.70 145.65 145.65 9,864,842
Feb 9, 2024 153.00 153.45 146.75 150.15 150.15 10,885,189
Feb 8, 2024 157.10 158.55 151.05 151.75 151.75 12,464,844
Feb 7, 2024 170.00 170.00 154.35 156.55 156.55 31,909,860
Feb 6, 2024 163.00 164.20 158.80 160.45 160.45 5,820,568
Feb 5, 2024 162.95 163.20 159.50 161.40 161.40 5,575,396
Feb 2, 2024 164.90 166.00 162.00 163.20 163.20 3,753,242
Feb 1, 2024 163.80 164.65 159.65 163.20 163.20 5,481,107
Jan 31, 2024 165.35 166.85 162.65 163.25 163.25 4,044,147
Jan 30, 2024 164.00 168.80 161.80 165.30 165.30 7,569,483
Jan 29, 2024 161.35 163.70 160.35 163.10 163.10 4,190,712
Jan 25, 2024 163.40 165.90 160.05 161.10 161.10 4,364,031
Jan 24, 2024 162.30 163.40 159.20 162.45 162.45 7,580,676
Jan 23, 2024 172.60 172.60 162.30 163.55 163.55 7,450,810
Jan 19, 2024 168.00 173.80 166.70 172.35 172.35 12,514,255
Jan 18, 2024 167.25 169.60 163.70 165.95 165.95 11,832,175
Jan 17, 2024 172.55 173.20 167.60 168.40 168.40 8,391,582
Jan 16, 2024 179.85 180.50 170.50 173.10 173.10 17,464,679
Jan 15, 2024 187.60 187.60 187.60 187.60 187.60 -
Jan 12, 2024 192.45 194.60 186.40 187.60 187.60 17,569,323
Jan 11, 2024 193.00 194.50 189.65 193.60 193.60 12,808,373
Jan 10, 2024 188.00 195.50 187.90 190.50 190.50 29,175,092
Jan 9, 2024 180.00 191.60 179.00 187.50 187.50 34,297,830
Jan 8, 2024 176.00 182.00 175.15 176.90 176.90 16,051,230
Jan 5, 2024 170.55 177.00 170.05 173.40 173.40 11,042,757
Jan 4, 2024 169.00 171.00 168.50 170.05 170.05 2,442,473
Jan 3, 2024 171.20 172.95 167.20 167.90 167.90 3,883,044
Jan 2, 2024 172.00 173.40 168.35 169.30 169.30 3,711,343
Jan 1, 2024 173.70 173.85 170.50 171.90 171.90 2,822,724
Dec 29, 2023 171.80 175.30 169.20 173.95 173.95 5,015,227
Dec 28, 2023 173.60 175.55 171.65 172.45 172.45 3,264,626
Dec 27, 2023 172.00 174.65 170.20 173.60 173.60 4,945,978
Dec 26, 2023 172.70 174.35 169.50 170.90 170.90 2,437,471
Dec 22, 2023 167.50 174.00 167.50 172.70 172.70 4,302,526
Dec 21, 2023 161.90 167.80 159.25 166.40 166.40 5,416,140
Dec 20, 2023 172.00 177.00 157.00 164.65 164.65 6,903,970
Dec 19, 2023 174.60 175.55 171.05 171.50 171.50 2,467,274
Dec 18, 2023 176.00 183.40 172.65 174.20 174.20 6,432,762
Dec 15, 2023 179.90 181.75 174.50 176.85 176.85 7,958,230
Dec 14, 2023 170.00 179.35 170.00 178.00 178.00 12,295,214
Dec 13, 2023 168.00 171.60 167.55 169.45 169.45 3,959,491
Dec 12, 2023 169.50 170.05 162.60 166.35 166.35 6,312,625
Dec 11, 2023 170.00 172.40 168.45 169.80 169.80 3,923,384
Dec 8, 2023 173.00 175.00 168.20 170.60 170.60 3,189,419
Dec 7, 2023 173.35 174.75 171.65 173.20 173.20 2,221,786
Dec 6, 2023 171.75 173.75 170.70 173.35 173.35 7,374,598
Dec 5, 2023 174.25 174.40 170.40 171.75 171.75 5,189,241
Dec 4, 2023 179.00 180.40 172.00 173.55 173.55 5,107,093
Dec 1, 2023 175.90 178.00 173.00 176.65 176.65 6,242,256
Nov 30, 2023 177.00 178.35 171.20 175.80 175.80 15,500,977
Nov 29, 2023 170.00 174.20 168.00 172.35 172.35 6,909,892
Nov 28, 2023 171.65 172.35 165.45 169.30 169.30 6,514,133
Nov 24, 2023 172.45 172.70 170.10 171.65 171.65 4,711,613
Nov 23, 2023 171.90 174.50 170.65 172.10 172.10 8,428,291
Nov 22, 2023 172.15 174.20 169.60 171.85 171.85 10,447,921
Nov 21, 2023 173.50 173.55 169.30 171.10 171.10 12,797,989
Nov 20, 2023 168.00 177.00 167.70 172.55 172.55 38,982,243
Nov 17, 2023 153.50 170.00 153.00 167.65 167.65 46,643,435
Nov 16, 2023 154.10 155.25 152.50 153.45 153.45 2,697,097
Nov 15, 2023 152.25 156.70 152.20 154.10 154.10 6,647,666

Related Tickers