FSN E-COMMERCE VENTURES LIMITED (nykaa)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 202.96 | 203.05 | 202.8 | 203.0 | 71875 |
| 2025-07-08 15:28:00 | 203.05 | 203.05 | 202.97 | 202.97 | 40625 |
| 2025-07-08 15:27:00 | 203.07 | 203.07 | 202.96 | 202.96 | 56250 |
| 2025-07-08 15:26:00 | 202.94 | 202.95 | 202.94 | 202.95 | 18750 |
| 2025-07-08 15:25:00 | 202.93 | 202.93 | 202.88 | 202.88 | 18750 |
| 2025-07-08 15:24:00 | 202.95 | 202.97 | 202.95 | 202.97 | 53125 |
| 2025-07-08 15:23:00 | 202.85 | 202.9 | 202.81 | 202.9 | 37500 |
| 2025-07-08 15:22:00 | 202.89 | 202.93 | 202.88 | 202.88 | 31250 |
| 2025-07-08 15:21:00 | 202.84 | 203.0 | 202.84 | 202.95 | 93750 |
| 2025-07-08 15:20:00 | 202.85 | 202.85 | 202.8 | 202.8 | 31250 |
| 2025-07-08 15:19:00 | 202.89 | 202.89 | 202.82 | 202.82 | 15625 |
| 2025-07-08 15:18:00 | 202.81 | 202.89 | 202.81 | 202.89 | 50000 |
| 2025-07-08 15:17:00 | 202.9 | 202.99 | 202.9 | 202.99 | 18750 |
| 2025-07-08 15:16:00 | 202.79 | 202.87 | 202.79 | 202.87 | 25000 |
| 2025-07-08 15:15:00 | 202.95 | 203.04 | 202.95 | 203.04 | 31250 |
| 2025-07-08 15:14:00 | 202.91 | 203.0 | 202.91 | 202.92 | 37500 |
| 2025-07-08 15:13:00 | 202.69 | 202.84 | 202.69 | 202.84 | 6250 |
| 2025-07-08 15:12:00 | 202.87 | 202.9 | 202.69 | 202.69 | 21875 |
| 2025-07-08 15:11:00 | 202.87 | 202.88 | 202.87 | 202.88 | 28125 |
| 2025-07-08 15:10:00 | 202.97 | 202.97 | 202.97 | 202.97 | 6250 |
| 2025-07-08 15:09:00 | 202.95 | 202.95 | 202.95 | 202.95 | 9375 |
| 2025-07-08 15:08:00 | 203.04 | 203.04 | 203.04 | 203.04 | 6250 |
| 2025-07-08 15:07:00 | 203.04 | 203.06 | 203.04 | 203.04 | 18750 |
| 2025-07-08 15:06:00 | 203.01 | 203.12 | 203.01 | 203.06 | 43750 |
| 2025-07-08 15:05:00 | 202.96 | 202.96 | 202.96 | 202.96 | 6250 |
| 2025-07-08 15:04:00 | 202.86 | 202.92 | 202.86 | 202.92 | 21875 |
| 2025-07-08 15:03:00 | 202.83 | 202.83 | 202.83 | 202.83 | 3125 |
| 2025-07-08 15:02:00 | 202.89 | 202.89 | 202.8 | 202.8 | 6250 |
| 2025-07-08 15:01:00 | 202.8 | 202.84 | 202.8 | 202.84 | 25000 |
| 2025-07-08 15:00:00 | 202.83 | 202.83 | 202.74 | 202.79 | 15625 |
| 2025-07-08 14:59:00 | 202.65 | 202.68 | 202.65 | 202.68 | 34375 |
| 2025-07-08 14:58:00 | 202.84 | 202.84 | 202.84 | 202.84 | 3125 |
| 2025-07-08 14:57:00 | 202.82 | 202.82 | 202.82 | 202.82 | 3125 |
| 2025-07-08 14:56:00 | 202.82 | 203.06 | 202.75 | 202.75 | 53125 |
| 2025-07-08 14:55:00 | 202.85 | 202.85 | 202.85 | 202.85 | 6250 |
| 2025-07-08 14:54:00 | 202.85 | 202.85 | 202.85 | 202.85 | 6250 |
| 2025-07-08 14:53:00 | 202.82 | 202.82 | 202.76 | 202.76 | 12500 |
| 2025-07-08 14:52:00 | 202.8 | 202.8 | 202.8 | 202.8 | 0 |
| 2025-07-08 14:51:00 | 202.8 | 202.8 | 202.8 | 202.8 | 3125 |
| 2025-07-08 14:50:00 | 202.75 | 202.87 | 202.75 | 202.81 | 21875 |
| 2025-07-08 14:49:00 | 202.71 | 202.71 | 202.71 | 202.71 | 3125 |
| 2025-07-08 14:48:00 | 202.78 | 202.78 | 202.78 | 202.78 | 3125 |
| 2025-07-08 14:47:00 | 202.83 | 202.83 | 202.83 | 202.83 | 9375 |
| 2025-07-08 14:46:00 | 202.72 | 202.72 | 202.72 | 202.72 | 3125 |
| 2025-07-08 14:45:00 | 202.67 | 202.68 | 202.67 | 202.68 | 15625 |
| 2025-07-08 14:44:00 | 202.75 | 202.75 | 202.75 | 202.75 | 0 |
| 2025-07-08 14:43:00 | 202.77 | 202.77 | 202.75 | 202.75 | 12500 |
| 2025-07-08 14:42:00 | 202.72 | 202.72 | 202.72 | 202.72 | 0 |
| 2025-07-08 14:41:00 | 202.72 | 202.72 | 202.72 | 202.72 | 3125 |
| 2025-07-08 14:40:00 | 202.67 | 202.67 | 202.67 | 202.67 | 0 |
| 2025-07-08 14:39:00 | 202.67 | 202.67 | 202.67 | 202.67 | 0 |
| 2025-07-08 14:38:00 | 202.67 | 202.67 | 202.67 | 202.67 | 6250 |
| 2025-07-08 14:37:00 | 202.65 | 202.65 | 202.65 | 202.65 | 6250 |
| 2025-07-08 14:36:00 | 202.78 | 202.78 | 202.78 | 202.78 | 6250 |
| 2025-07-08 14:35:00 | 202.94 | 202.94 | 202.94 | 202.94 | 0 |
| 2025-07-08 14:34:00 | 203.0 | 203.0 | 202.94 | 202.94 | 25000 |
| 2025-07-08 14:33:00 | 202.81 | 202.87 | 202.81 | 202.87 | 15625 |
| 2025-07-08 14:32:00 | 202.87 | 202.87 | 202.87 | 202.87 | 0 |
| 2025-07-08 14:31:00 | 202.87 | 202.87 | 202.87 | 202.87 | 0 |
| 2025-07-08 14:30:00 | 202.67 | 202.87 | 202.67 | 202.87 | 37500 |
| 2025-07-08 14:29:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:28:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:27:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:26:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:25:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:24:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:23:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:22:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:21:00 | 202.54 | 202.54 | 202.54 | 202.54 | 3125 |
| 2025-07-08 14:20:00 | 202.54 | 202.54 | 202.54 | 202.54 | 0 |
| 2025-07-08 14:19:00 | 202.54 | 202.54 | 202.54 | 202.54 | 3125 |
| 2025-07-08 14:18:00 | 202.55 | 202.55 | 202.43 | 202.43 | 9375 |
| 2025-07-08 14:17:00 | 202.55 | 202.63 | 202.55 | 202.63 | 6250 |
| 2025-07-08 14:16:00 | 202.55 | 202.55 | 202.55 | 202.55 | 3125 |
| 2025-07-08 14:15:00 | 202.55 | 202.55 | 202.55 | 202.55 | 0 |
| 2025-07-08 14:14:00 | 202.55 | 202.55 | 202.55 | 202.55 | 3125 |
| 2025-07-08 14:13:00 | 202.5 | 202.5 | 202.5 | 202.5 | 6250 |
| 2025-07-08 14:12:00 | 202.36 | 202.36 | 202.36 | 202.36 | 0 |
| 2025-07-08 14:11:00 | 202.64 | 202.64 | 202.31 | 202.36 | 25000 |
| 2025-07-08 14:10:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:09:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:08:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:07:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:06:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:05:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:04:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:03:00 | 202.6 | 202.6 | 202.6 | 202.6 | 6250 |
| 2025-07-08 14:02:00 | 202.6 | 202.6 | 202.6 | 202.6 | 3125 |
| 2025-07-08 14:01:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 14:00:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 13:59:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 13:58:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 13:57:00 | 202.34 | 202.6 | 202.34 | 202.6 | 25000 |
| 2025-07-08 13:56:00 | 202.57 | 202.57 | 202.57 | 202.57 | 3125 |
| 2025-07-08 13:55:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 13:54:00 | 202.6 | 202.6 | 202.6 | 202.6 | 0 |
| 2025-07-08 13:53:00 | 202.6 | 202.6 | 202.6 | 202.6 | 9375 |
| 2025-07-08 13:52:00 | 202.5 | 202.5 | 202.5 | 202.5 | 0 |
| 2025-07-08 13:51:00 | 202.5 | 202.5 | 202.5 | 202.5 | 6250 |
| 2025-07-08 13:50:00 | 202.5 | 202.5 | 202.5 | 202.5 | 3125 |