FSN E-COMMERCE VENTURES LIMITED (nykaa)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 189.98 | 190.07 | 189.86 | 189.86 | 35400 |
| 2025-04-25 15:28:00 | 190.0 | 190.0 | 189.7 | 189.99 | 38350 |
| 2025-04-25 15:27:00 | 190.0 | 190.0 | 189.98 | 190.0 | 126850 |
| 2025-04-25 15:26:00 | 190.12 | 190.12 | 190.0 | 190.0 | 91450 |
| 2025-04-25 15:25:00 | 190.08 | 190.08 | 190.0 | 190.0 | 14750 |
| 2025-04-25 15:24:00 | 190.07 | 190.15 | 190.01 | 190.08 | 76700 |
| 2025-04-25 15:23:00 | 189.9 | 190.07 | 189.9 | 190.07 | 8850 |
| 2025-04-25 15:22:00 | 189.88 | 190.07 | 189.88 | 190.07 | 44250 |
| 2025-04-25 15:21:00 | 189.96 | 190.06 | 189.88 | 189.88 | 23600 |
| 2025-04-25 15:20:00 | 190.0 | 190.0 | 189.96 | 189.96 | 11800 |
| 2025-04-25 15:19:00 | 190.14 | 190.14 | 190.0 | 190.0 | 20650 |
| 2025-04-25 15:18:00 | 190.12 | 190.12 | 190.1 | 190.12 | 5900 |
| 2025-04-25 15:17:00 | 189.91 | 190.12 | 189.91 | 190.12 | 11800 |
| 2025-04-25 15:16:00 | 190.04 | 190.04 | 189.87 | 189.91 | 20650 |
| 2025-04-25 15:15:00 | 190.0 | 190.04 | 190.0 | 190.04 | 56050 |
| 2025-04-25 15:14:00 | 190.15 | 190.15 | 190.0 | 190.0 | 2950 |
| 2025-04-25 15:13:00 | 190.03 | 190.15 | 189.97 | 190.15 | 11800 |
| 2025-04-25 15:12:00 | 190.64 | 190.64 | 190.03 | 190.03 | 23600 |
| 2025-04-25 15:11:00 | 190.35 | 190.55 | 190.35 | 190.55 | 5900 |
| 2025-04-25 15:10:00 | 190.8 | 190.8 | 190.32 | 190.35 | 112100 |
| 2025-04-25 15:09:00 | 190.99 | 191.11 | 190.67 | 190.8 | 20650 |
| 2025-04-25 15:08:00 | 190.98 | 190.98 | 190.98 | 190.98 | 2950 |
| 2025-04-25 15:07:00 | 190.89 | 191.08 | 190.89 | 190.98 | 5900 |
| 2025-04-25 15:06:00 | 191.02 | 191.19 | 190.89 | 190.89 | 82600 |
| 2025-04-25 15:05:00 | 191.11 | 191.22 | 191.11 | 191.22 | 2950 |
| 2025-04-25 15:04:00 | 191.17 | 191.2 | 191.0 | 191.11 | 29500 |
| 2025-04-25 15:03:00 | 191.07 | 191.17 | 191.07 | 191.17 | 5900 |
| 2025-04-25 15:02:00 | 191.25 | 191.25 | 191.07 | 191.07 | 17700 |
| 2025-04-25 15:01:00 | 191.25 | 191.25 | 191.25 | 191.25 | 0 |
| 2025-04-25 15:00:00 | 191.01 | 191.35 | 191.01 | 191.25 | 23600 |
| 2025-04-25 14:59:00 | 191.35 | 191.35 | 191.01 | 191.01 | 5900 |
| 2025-04-25 14:58:00 | 191.43 | 191.43 | 191.3 | 191.35 | 5900 |
| 2025-04-25 14:57:00 | 191.3 | 191.43 | 191.3 | 191.43 | 5900 |
| 2025-04-25 14:56:00 | 191.3 | 191.33 | 191.3 | 191.33 | 5900 |
| 2025-04-25 14:55:00 | 191.1 | 191.3 | 191.1 | 191.3 | 5900 |
| 2025-04-25 14:54:00 | 191.33 | 191.37 | 191.33 | 191.36 | 14750 |
| 2025-04-25 14:53:00 | 191.12 | 191.33 | 191.12 | 191.33 | 11800 |
| 2025-04-25 14:52:00 | 191.18 | 191.18 | 191.12 | 191.12 | 2950 |
| 2025-04-25 14:51:00 | 191.07 | 191.18 | 190.98 | 191.18 | 5900 |
| 2025-04-25 14:50:00 | 191.03 | 191.07 | 190.96 | 191.07 | 8850 |
| 2025-04-25 14:49:00 | 190.85 | 191.03 | 190.85 | 191.03 | 8850 |
| 2025-04-25 14:48:00 | 190.85 | 190.85 | 190.85 | 190.85 | 0 |
| 2025-04-25 14:47:00 | 190.76 | 190.85 | 190.76 | 190.85 | 2950 |
| 2025-04-25 14:46:00 | 190.76 | 190.76 | 190.76 | 190.76 | 2950 |
| 2025-04-25 14:45:00 | 190.76 | 190.76 | 190.76 | 190.76 | 0 |
| 2025-04-25 14:44:00 | 190.92 | 190.92 | 190.76 | 190.76 | 14750 |
| 2025-04-25 14:43:00 | 191.06 | 191.06 | 190.88 | 190.88 | 11800 |
| 2025-04-25 14:42:00 | 191.02 | 191.06 | 191.0 | 191.06 | 8850 |
| 2025-04-25 14:41:00 | 190.9 | 191.02 | 190.9 | 191.02 | 11800 |
| 2025-04-25 14:40:00 | 190.9 | 190.9 | 190.9 | 190.9 | 0 |
| 2025-04-25 14:39:00 | 190.81 | 190.9 | 190.81 | 190.9 | 2950 |
| 2025-04-25 14:38:00 | 191.05 | 191.05 | 190.81 | 190.81 | 8850 |
| 2025-04-25 14:37:00 | 190.57 | 190.95 | 190.57 | 190.95 | 11800 |
| 2025-04-25 14:36:00 | 190.62 | 190.72 | 190.59 | 190.59 | 17700 |
| 2025-04-25 14:35:00 | 190.84 | 190.84 | 190.62 | 190.62 | 2950 |
| 2025-04-25 14:34:00 | 190.85 | 190.85 | 190.6 | 190.84 | 11800 |
| 2025-04-25 14:33:00 | 191.32 | 191.32 | 190.8 | 190.85 | 11800 |
| 2025-04-25 14:32:00 | 191.32 | 191.32 | 191.32 | 191.32 | 0 |
| 2025-04-25 14:31:00 | 191.32 | 191.32 | 191.32 | 191.32 | 0 |
| 2025-04-25 14:30:00 | 191.49 | 191.49 | 191.32 | 191.32 | 8850 |
| 2025-04-25 14:29:00 | 191.0 | 191.25 | 191.0 | 191.25 | 8850 |
| 2025-04-25 14:28:00 | 191.1 | 191.1 | 191.0 | 191.0 | 5900 |
| 2025-04-25 14:27:00 | 191.1 | 191.1 | 191.1 | 191.1 | 0 |
| 2025-04-25 14:26:00 | 191.21 | 191.21 | 191.1 | 191.1 | 2950 |
| 2025-04-25 14:25:00 | 191.58 | 191.58 | 191.21 | 191.21 | 5900 |
| 2025-04-25 14:24:00 | 191.15 | 191.58 | 191.15 | 191.58 | 29500 |
| 2025-04-25 14:23:00 | 191.23 | 191.23 | 191.15 | 191.15 | 11800 |
| 2025-04-25 14:22:00 | 191.23 | 191.23 | 191.23 | 191.23 | 0 |
| 2025-04-25 14:21:00 | 191.23 | 191.23 | 191.23 | 191.23 | 0 |
| 2025-04-25 14:20:00 | 191.22 | 191.23 | 191.22 | 191.23 | 2950 |
| 2025-04-25 14:19:00 | 191.22 | 191.22 | 191.22 | 191.22 | 0 |
| 2025-04-25 14:18:00 | 191.22 | 191.22 | 191.22 | 191.22 | 0 |
| 2025-04-25 14:17:00 | 191.25 | 191.5 | 191.22 | 191.22 | 14750 |
| 2025-04-25 14:16:00 | 190.93 | 191.29 | 190.93 | 191.25 | 5900 |
| 2025-04-25 14:15:00 | 191.0 | 191.18 | 190.93 | 190.93 | 32450 |
| 2025-04-25 14:14:00 | 191.0 | 191.0 | 191.0 | 191.0 | 0 |
| 2025-04-25 14:13:00 | 191.32 | 191.32 | 190.84 | 191.0 | 26550 |
| 2025-04-25 14:12:00 | 191.32 | 191.32 | 191.32 | 191.32 | 0 |
| 2025-04-25 14:11:00 | 191.32 | 191.32 | 191.32 | 191.32 | 2950 |
| 2025-04-25 14:10:00 | 191.27 | 191.32 | 191.27 | 191.32 | 5900 |
| 2025-04-25 14:09:00 | 191.61 | 191.61 | 191.32 | 191.32 | 5900 |
| 2025-04-25 14:08:00 | 191.21 | 191.61 | 191.21 | 191.61 | 8850 |
| 2025-04-25 14:07:00 | 191.71 | 191.71 | 191.21 | 191.21 | 5900 |
| 2025-04-25 14:06:00 | 191.57 | 191.71 | 191.57 | 191.71 | 2950 |
| 2025-04-25 14:05:00 | 191.57 | 191.57 | 191.57 | 191.57 | 2950 |
| 2025-04-25 14:04:00 | 191.62 | 191.99 | 191.62 | 191.7 | 47200 |
| 2025-04-25 14:03:00 | 191.69 | 191.69 | 191.62 | 191.62 | 2950 |
| 2025-04-25 14:02:00 | 192.11 | 192.11 | 191.69 | 191.69 | 5900 |
| 2025-04-25 14:01:00 | 192.11 | 192.11 | 192.11 | 192.11 | 0 |
| 2025-04-25 14:00:00 | 191.79 | 192.11 | 191.79 | 192.11 | 5900 |
| 2025-04-25 13:59:00 | 191.34 | 192.04 | 191.34 | 191.79 | 20650 |
| 2025-04-25 13:58:00 | 191.34 | 191.34 | 191.34 | 191.34 | 0 |
| 2025-04-25 13:57:00 | 191.42 | 191.42 | 191.34 | 191.34 | 2950 |
| 2025-04-25 13:56:00 | 191.2 | 191.42 | 191.2 | 191.42 | 2950 |
| 2025-04-25 13:55:00 | 191.44 | 191.44 | 191.2 | 191.2 | 2950 |
| 2025-04-25 13:54:00 | 191.34 | 191.44 | 191.34 | 191.44 | 5900 |
| 2025-04-25 13:53:00 | 191.67 | 191.67 | 191.45 | 191.45 | 2950 |
| 2025-04-25 13:52:00 | 191.67 | 191.67 | 191.67 | 191.67 | 0 |
| 2025-04-25 13:51:00 | 191.67 | 191.67 | 191.67 | 191.67 | 0 |
| 2025-04-25 13:50:00 | 191.11 | 191.67 | 191.11 | 191.67 | 14750 |