BSE · FUSION · stock
Fusion Finance Limited (FUSION) stock price history
Every BSE trading session of Fusion Finance Limited from Nov 15, 2022 to Sep 28, 2026: 956 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUSION adjusted close, 2022 to 2026
- ₹671.05
- All time high, 2023
- ₹242.90
- 52 week high, ₹137.15 low
- 956
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FUSION key facts
- Fusion Finance Limited (FUSION) closed at ₹172.15 on Sep 28, 2026 on BSE.
- FUSION's all time high close is ₹671.05, set on Aug 1, 2023; its all time low close is ₹132.50 on Apr 7, 2025.
- FUSION's 52 week range is ₹137.15 to ₹242.90.
- FUSION returned -9.5% over the year to Sep 28, 2026.
- Since Nov 15, 2022 FUSION returned -47%, -15.1% a year compounded.
- FUSION's deepest drawdown was -80.3% from Aug 1, 2023 to Apr 7, 2025.
- DataCedar holds 956 daily sessions of FUSION history from Nov 15, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FUSION price chart, 2022 to 2026
FUSION returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -10.8% |
| 6 months | +21.8% |
| Year to date | +12.1% |
| 1 year | -9.5% |
| 3 years | -71.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 15, 2022 | -47.0% |
| Compound annual growth, 3.9 years | -15.1% |
FUSION records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹671.05 on Aug 1, 2023
- All time low close
- ₹132.50 on Apr 7, 2025
- 52 week high
- ₹242.90 on Jul 13, 2026
- 52 week low
- ₹137.15 on Mar 30, 2026
- Deepest drawdown
- -80.3% from Aug 1, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +12.5% on Mar 19, 2025
- Worst single session
- -20.0% on Aug 7, 2024
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +59%
- Worst calendar year
- 2024, -69%
FUSION price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 15, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹155.30 | ₹242.90 | ₹137.15 | ₹172.15 | +10.9% | 7.2M | 184 |
| 2025 | ₹180.00 | ₹211.80 | ₹124.90 | ₹155.25 | -12.6% | 11.1M | 248 |
| 2024 | ₹588.95 | ₹674.00 | ₹160.65 | ₹177.60 | -69.2% | 8.3M | 245 |
| 2023 | ₹367.60 | ₹690.15 | ₹364.80 | ₹576.00 | +58.7% | 15.4M | 245 |
| 2022 | ₹360.50 | ₹415.50 | ₹321.40 | ₹362.95 | n/a | 3.3M | 34 |
FUSION monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹172.15 | -14.4% |
| August 2026 | ₹201.10 | -2.9% |
| July 2026 | ₹207.15 | +8.9% |
| June 2026 | ₹190.25 | +6.8% |
| May 2026 | ₹178.15 | -6.8% |
| April 2026 | ₹191.10 | +38.6% |
| March 2026 | ₹137.85 | -26.6% |
| February 2026 | ₹187.75 | +2.6% |
| January 2026 | ₹183.05 | +17.9% |
| December 2025 | ₹155.25 | -7.8% |
| November 2025 | ₹168.40 | -7.4% |
| October 2025 | ₹181.90 | -5.1% |
About the FUSION data
Daily bars. 956 sessions from Nov 15, 2022 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FUSION/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FUSION share price history
