FSN E-COMMERCE VENTURES LIMITED (nykaa)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 201.79 | 203.33 | 201.03 | 203.13 | 5456250 |
| 2025-07-07 05:30:00 | 199.8 | 203.29 | 199.0 | 201.91 | 20971875 |
| 2025-07-04 05:30:00 | 202.0 | 202.0 | 196.05 | 198.26 | 11834375 |
| 2025-07-03 05:30:00 | 204.99 | 205.14 | 199.66 | 201.24 | 35131250 |
| 2025-07-02 05:30:00 | 205.0 | 209.79 | 202.5 | 209.41 | 12678125 |
| 2025-07-01 05:30:00 | 204.98 | 207.47 | 204.98 | 205.59 | 4846875 |
| 2025-06-30 05:30:00 | 206.55 | 207.34 | 204.11 | 205.65 | 5959375 |
| 2025-06-27 05:30:00 | 203.3 | 207.26 | 200.35 | 206.41 | 19234375 |
| 2025-06-26 05:30:00 | 204.45 | 208.28 | 202.61 | 207.16 | 12322150 |
| 2025-06-25 05:30:00 | 199.27 | 205.14 | 198.43 | 204.7 | 17764900 |
| 2025-06-24 05:30:00 | 205.55 | 205.63 | 196.29 | 198.67 | 24703300 |
| 2025-06-23 05:30:00 | 196.48 | 205.5 | 195.07 | 204.4 | 45745650 |
| 2025-06-20 05:30:00 | 194.35 | 199.34 | 194.35 | 197.97 | 15791350 |
| 2025-06-19 05:30:00 | 196.16 | 197.4 | 193.43 | 194.24 | 4486950 |
| 2025-06-18 05:30:00 | 193.77 | 198.19 | 193.43 | 196.68 | 6383800 |
| 2025-06-17 05:30:00 | 195.18 | 195.21 | 193.4 | 194.14 | 3988400 |
| 2025-06-16 05:30:00 | 193.36 | 197.23 | 192.6 | 195.78 | 5870500 |
| 2025-06-13 05:30:00 | 193.48 | 195.02 | 191.8 | 194.54 | 5507650 |
| 2025-06-12 05:30:00 | 199.0 | 199.74 | 194.25 | 194.65 | 5953100 |
| 2025-06-11 05:30:00 | 198.66 | 200.43 | 197.61 | 199.15 | 3265650 |
| 2025-06-10 05:30:00 | 203.42 | 203.42 | 198.73 | 199.3 | 4976650 |
| 2025-06-09 05:30:00 | 198.45 | 203.98 | 197.5 | 202.82 | 13891550 |
| 2025-06-06 05:30:00 | 199.6 | 199.6 | 196.92 | 197.91 | 7106550 |
| 2025-06-05 05:30:00 | 196.06 | 199.75 | 194.91 | 198.47 | 10047700 |
| 2025-06-04 05:30:00 | 194.7 | 195.8 | 191.04 | 195.23 | 8796900 |
| 2025-06-03 05:30:00 | 195.3 | 195.3 | 192.24 | 193.63 | 8351450 |
| 2025-06-02 05:30:00 | 199.78 | 202.35 | 192.5 | 194.3 | 20995150 |
| 2025-05-30 05:30:00 | 201.1 | 204.94 | 197.21 | 200.55 | 61011900 |
| 2025-05-29 05:30:00 | 202.43 | 205.42 | 199.08 | 204.74 | 5787900 |
| 2025-05-28 05:30:00 | 201.65 | 205.37 | 200.71 | 201.32 | 14177700 |
| 2025-05-27 05:30:00 | 199.58 | 202.11 | 198.06 | 200.82 | 12068450 |
| 2025-05-26 05:30:00 | 203.58 | 206.2 | 199.41 | 199.93 | 13180600 |
| 2025-05-23 05:30:00 | 201.28 | 204.64 | 200.57 | 203.33 | 4153600 |
| 2025-05-22 05:30:00 | 200.69 | 203.6 | 199.12 | 201.72 | 6068150 |
| 2025-05-21 05:30:00 | 199.01 | 203.48 | 196.09 | 200.64 | 8221650 |
| 2025-05-20 05:30:00 | 197.01 | 201.4 | 197.0 | 199.22 | 8142000 |
| 2025-05-19 05:30:00 | 201.65 | 205.1 | 194.81 | 196.09 | 11676100 |
| 2025-05-16 05:30:00 | 197.49 | 203.3 | 196.98 | 202.34 | 10024100 |
| 2025-05-15 05:30:00 | 196.95 | 199.6 | 196.25 | 197.5 | 5507650 |
| 2025-05-14 05:30:00 | 199.0 | 203.69 | 196.05 | 196.61 | 9596350 |
| 2025-05-13 05:30:00 | 198.92 | 201.0 | 195.29 | 197.8 | 4557750 |
| 2025-05-12 05:30:00 | 194.69 | 199.4 | 194.69 | 198.68 | 5023850 |
| 2025-05-09 05:30:00 | 190.9 | 193.47 | 188.83 | 192.8 | 3631450 |
| 2025-05-08 05:30:00 | 195.48 | 197.0 | 190.65 | 191.82 | 3531150 |
| 2025-05-07 05:30:00 | 191.02 | 196.44 | 191.01 | 195.7 | 5026800 |
| 2025-05-06 05:30:00 | 198.71 | 200.6 | 191.94 | 192.75 | 6979700 |
| 2025-05-05 05:30:00 | 194.26 | 199.0 | 192.41 | 196.8 | 8041700 |
| 2025-05-02 05:30:00 | 192.81 | 195.54 | 190.49 | 193.16 | 4911750 |
| 2025-04-30 05:30:00 | 192.0 | 194.25 | 191.11 | 191.85 | 3734700 |
| 2025-04-29 05:30:00 | 190.8 | 197.5 | 190.8 | 194.22 | 6321850 |
| 2025-04-28 05:30:00 | 190.95 | 194.99 | 190.68 | 191.63 | 6457550 |
| 2025-04-25 05:30:00 | 193.95 | 195.3 | 187.47 | 190.26 | 7436950 |
| 2025-04-24 05:30:00 | 193.44 | 196.0 | 191.38 | 195.02 | 7779150 |
| 2025-04-23 05:30:00 | 189.69 | 195.06 | 188.91 | 193.53 | 18555500 |
| 2025-04-22 05:30:00 | 191.85 | 194.85 | 187.03 | 188.46 | 16030300 |
| 2025-04-21 05:30:00 | 190.11 | 197.45 | 189.13 | 192.76 | 20552650 |
| 2025-04-17 05:30:00 | 188.29 | 191.92 | 187.44 | 189.48 | 12030100 |
| 2025-04-16 05:30:00 | 184.79 | 190.88 | 184.51 | 188.85 | 9811700 |
| 2025-04-15 05:30:00 | 177.99 | 185.99 | 177.27 | 184.88 | 11094950 |
| 2025-04-11 05:30:00 | 177.88 | 182.29 | 177.0 | 179.02 | 6265800 |
| 2025-04-09 05:30:00 | 177.52 | 177.78 | 172.75 | 176.9 | 3873350 |
| 2025-04-08 05:30:00 | 174.87 | 178.99 | 174.58 | 177.27 | 4867500 |
| 2025-04-07 05:30:00 | 167.78 | 174.52 | 166.66 | 171.44 | 12590600 |
| 2025-04-04 05:30:00 | 180.47 | 180.47 | 175.75 | 177.05 | 7360250 |
| 2025-04-03 05:30:00 | 181.57 | 181.57 | 178.12 | 179.73 | 3106350 |
| 2025-04-02 05:30:00 | 181.57 | 181.57 | 178.6 | 180.09 | 3006050 |
| 2025-04-01 05:30:00 | 178.02 | 180.35 | 176.01 | 179.95 | 6074050 |
| 2025-03-28 05:30:00 | 174.57 | 179.57 | 174.57 | 177.85 | 8643500 |
| 2025-03-27 05:30:00 | 172.49 | 175.93 | 170.0 | 174.87 | 8215750 |
| 2025-03-26 05:30:00 | 169.25 | 173.56 | 169.2 | 172.49 | 15469800 |
| 2025-03-25 05:30:00 | 173.43 | 177.74 | 169.05 | 169.44 | 17697050 |
| 2025-03-24 05:30:00 | 171.5 | 174.68 | 171.5 | 173.51 | 14463850 |
| 2025-03-21 05:30:00 | 170.95 | 174.83 | 167.44 | 172.82 | 8124300 |
| 2025-03-20 05:30:00 | 166.79 | 171.6 | 165.68 | 168.36 | 8802800 |
| 2025-03-19 05:30:00 | 167.96 | 167.96 | 163.72 | 165.37 | 8000400 |
| 2025-03-18 05:30:00 | 166.99 | 167.87 | 164.22 | 167.53 | 4032650 |
| 2025-03-17 05:30:00 | 163.49 | 166.74 | 162.7 | 164.95 | 4286350 |
| 2025-03-13 05:30:00 | 163.26 | 164.68 | 162.22 | 163.47 | 4006100 |
| 2025-03-12 05:30:00 | 164.31 | 165.95 | 159.32 | 162.81 | 6782050 |
| 2025-03-11 05:30:00 | 158.96 | 166.47 | 158.57 | 165.27 | 6413300 |
| 2025-03-10 05:30:00 | 163.86 | 163.92 | 160.05 | 161.9 | 6787950 |
| 2025-03-07 05:30:00 | 168.75 | 171.64 | 164.06 | 164.84 | 15283950 |
| 2025-03-06 05:30:00 | 167.4 | 170.68 | 165.94 | 169.29 | 13974150 |
| 2025-03-05 05:30:00 | 160.28 | 165.54 | 160.28 | 164.9 | 6136000 |
| 2025-03-04 05:30:00 | 158.0 | 162.95 | 154.8 | 162.1 | 6020950 |
| 2025-03-03 05:30:00 | 161.76 | 162.81 | 156.9 | 159.7 | 6935450 |
| 2025-02-28 05:30:00 | 159.88 | 160.75 | 156.41 | 159.55 | 8283600 |
| 2025-02-27 05:30:00 | 165.05 | 165.2 | 160.38 | 161.18 | 12092050 |
| 2025-02-25 05:30:00 | 162.83 | 166.81 | 162.62 | 163.39 | 14425500 |
| 2025-02-24 05:30:00 | 161.23 | 166.45 | 161.22 | 164.13 | 22496700 |
| 2025-02-21 05:30:00 | 166.15 | 169.78 | 162.51 | 164.77 | 18231000 |
| 2025-02-20 05:30:00 | 170.99 | 170.99 | 165.84 | 166.24 | 14543500 |
| 2025-02-19 05:30:00 | 170.5 | 172.07 | 168.27 | 171.22 | 3519350 |
| 2025-02-18 05:30:00 | 173.89 | 173.97 | 169.14 | 171.41 | 8038750 |
| 2025-02-17 05:30:00 | 167.75 | 174.26 | 165.62 | 173.89 | 12581750 |
| 2025-02-14 05:30:00 | 171.53 | 171.53 | 167.17 | 168.81 | 6071100 |
| 2025-02-13 05:30:00 | 171.97 | 171.97 | 169.1 | 170.32 | 9962150 |
| 2025-02-12 05:30:00 | 167.99 | 173.1 | 164.75 | 171.0 | 16658650 |
| 2025-02-11 05:30:00 | 170.8 | 174.63 | 165.37 | 166.91 | 25679750 |
| 2025-02-10 05:30:00 | 173.39 | 174.42 | 166.61 | 169.07 | 8720200 |