FSN E-COMMERCE VENTURES LIMITED (nykaa)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 198.74 | 199.34 | 198.74 | 199.01 | 153400 |
| 2025-05-20 15:28:00 | 199.03 | 199.11 | 198.64 | 198.64 | 227150 |
| 2025-05-20 15:27:00 | 199.01 | 199.05 | 199.01 | 199.03 | 35400 |
| 2025-05-20 15:26:00 | 199.0 | 199.01 | 198.94 | 199.01 | 97350 |
| 2025-05-20 15:25:00 | 198.96 | 199.02 | 198.96 | 199.0 | 32450 |
| 2025-05-20 15:24:00 | 198.86 | 198.96 | 198.86 | 198.96 | 23600 |
| 2025-05-20 15:23:00 | 198.88 | 198.88 | 198.86 | 198.86 | 79650 |
| 2025-05-20 15:22:00 | 198.93 | 198.93 | 198.89 | 198.89 | 23600 |
| 2025-05-20 15:21:00 | 198.91 | 198.93 | 198.91 | 198.93 | 70800 |
| 2025-05-20 15:20:00 | 198.84 | 198.91 | 198.84 | 198.91 | 79650 |
| 2025-05-20 15:19:00 | 198.97 | 198.99 | 198.84 | 198.84 | 32450 |
| 2025-05-20 15:18:00 | 199.15 | 199.15 | 198.97 | 198.97 | 41300 |
| 2025-05-20 15:17:00 | 199.36 | 199.36 | 199.12 | 199.15 | 56050 |
| 2025-05-20 15:16:00 | 199.55 | 199.55 | 199.33 | 199.36 | 100300 |
| 2025-05-20 15:15:00 | 199.68 | 199.71 | 199.55 | 199.55 | 50150 |
| 2025-05-20 15:14:00 | 199.76 | 199.76 | 199.68 | 199.68 | 8850 |
| 2025-05-20 15:13:00 | 199.68 | 199.79 | 199.68 | 199.76 | 85550 |
| 2025-05-20 15:12:00 | 199.54 | 199.68 | 199.54 | 199.68 | 8850 |
| 2025-05-20 15:11:00 | 199.51 | 199.54 | 199.49 | 199.54 | 79650 |
| 2025-05-20 15:10:00 | 199.42 | 199.45 | 199.42 | 199.45 | 35400 |
| 2025-05-20 15:09:00 | 199.35 | 199.42 | 199.35 | 199.42 | 23600 |
| 2025-05-20 15:08:00 | 199.39 | 199.39 | 199.34 | 199.34 | 8850 |
| 2025-05-20 15:07:00 | 199.54 | 199.54 | 199.28 | 199.39 | 29500 |
| 2025-05-20 15:06:00 | 199.44 | 199.57 | 199.44 | 199.54 | 50150 |
| 2025-05-20 15:05:00 | 199.47 | 199.47 | 199.44 | 199.44 | 11800 |
| 2025-05-20 15:04:00 | 199.57 | 199.57 | 199.54 | 199.55 | 67850 |
| 2025-05-20 15:03:00 | 199.58 | 199.58 | 199.57 | 199.57 | 29500 |
| 2025-05-20 15:02:00 | 199.42 | 199.42 | 199.39 | 199.39 | 11800 |
| 2025-05-20 15:01:00 | 199.37 | 199.42 | 199.37 | 199.42 | 64900 |
| 2025-05-20 15:00:00 | 199.33 | 199.38 | 199.33 | 199.37 | 32450 |
| 2025-05-20 14:59:00 | 199.35 | 199.35 | 199.33 | 199.33 | 2950 |
| 2025-05-20 14:58:00 | 199.51 | 199.51 | 199.35 | 199.35 | 32450 |
| 2025-05-20 14:57:00 | 199.53 | 199.54 | 199.51 | 199.51 | 20650 |
| 2025-05-20 14:56:00 | 199.64 | 199.64 | 199.53 | 199.53 | 64900 |
| 2025-05-20 14:55:00 | 199.64 | 199.64 | 199.64 | 199.64 | 8850 |
| 2025-05-20 14:54:00 | 199.58 | 199.64 | 199.54 | 199.64 | 94400 |
| 2025-05-20 14:53:00 | 199.57 | 199.58 | 199.57 | 199.58 | 17700 |
| 2025-05-20 14:52:00 | 199.51 | 199.61 | 199.51 | 199.57 | 29500 |
| 2025-05-20 14:51:00 | 199.51 | 199.51 | 199.51 | 199.51 | 8850 |
| 2025-05-20 14:50:00 | 199.53 | 199.71 | 199.51 | 199.51 | 29500 |
| 2025-05-20 14:49:00 | 199.47 | 199.53 | 199.47 | 199.53 | 11800 |
| 2025-05-20 14:48:00 | 199.2 | 199.47 | 199.2 | 199.47 | 8850 |
| 2025-05-20 14:47:00 | 199.15 | 199.2 | 199.09 | 199.2 | 17700 |
| 2025-05-20 14:46:00 | 199.22 | 199.22 | 199.14 | 199.15 | 61950 |
| 2025-05-20 14:45:00 | 199.02 | 199.22 | 198.97 | 199.22 | 44250 |
| 2025-05-20 14:44:00 | 199.22 | 199.22 | 199.22 | 199.22 | 5900 |
| 2025-05-20 14:43:00 | 199.22 | 199.22 | 199.22 | 199.22 | 20650 |
| 2025-05-20 14:42:00 | 199.23 | 199.23 | 199.19 | 199.19 | 2950 |
| 2025-05-20 14:41:00 | 199.25 | 199.25 | 199.16 | 199.23 | 11800 |
| 2025-05-20 14:40:00 | 199.25 | 199.25 | 199.25 | 199.25 | 0 |
| 2025-05-20 14:39:00 | 199.41 | 199.41 | 199.25 | 199.25 | 2950 |
| 2025-05-20 14:38:00 | 199.35 | 199.41 | 199.35 | 199.41 | 8850 |
| 2025-05-20 14:37:00 | 199.52 | 199.52 | 199.35 | 199.35 | 2950 |
| 2025-05-20 14:36:00 | 199.52 | 199.52 | 199.52 | 199.52 | 0 |
| 2025-05-20 14:35:00 | 199.2 | 199.52 | 199.2 | 199.52 | 14750 |
| 2025-05-20 14:34:00 | 199.17 | 199.2 | 199.12 | 199.16 | 23600 |
| 2025-05-20 14:33:00 | 198.74 | 199.17 | 198.57 | 199.17 | 97350 |
| 2025-05-20 14:32:00 | 198.81 | 198.81 | 198.72 | 198.74 | 35400 |
| 2025-05-20 14:31:00 | 199.0 | 199.0 | 198.8 | 198.8 | 14750 |
| 2025-05-20 14:30:00 | 199.14 | 199.14 | 199.08 | 199.08 | 11800 |
| 2025-05-20 14:29:00 | 199.15 | 199.15 | 199.0 | 199.14 | 35400 |
| 2025-05-20 14:28:00 | 199.2 | 199.2 | 199.15 | 199.15 | 11800 |
| 2025-05-20 14:27:00 | 199.23 | 199.36 | 199.23 | 199.36 | 5900 |
| 2025-05-20 14:26:00 | 199.31 | 199.37 | 199.23 | 199.25 | 32450 |
| 2025-05-20 14:25:00 | 199.49 | 199.49 | 199.3 | 199.3 | 8850 |
| 2025-05-20 14:24:00 | 199.48 | 199.49 | 199.4 | 199.49 | 11800 |
| 2025-05-20 14:23:00 | 199.55 | 199.58 | 199.41 | 199.48 | 59000 |
| 2025-05-20 14:22:00 | 199.56 | 199.56 | 199.35 | 199.55 | 53100 |
| 2025-05-20 14:21:00 | 199.47 | 199.57 | 199.47 | 199.56 | 8850 |
| 2025-05-20 14:20:00 | 199.5 | 199.55 | 199.4 | 199.47 | 41300 |
| 2025-05-20 14:19:00 | 199.75 | 199.75 | 199.5 | 199.5 | 23600 |
| 2025-05-20 14:18:00 | 199.77 | 199.77 | 199.75 | 199.75 | 5900 |
| 2025-05-20 14:17:00 | 199.76 | 199.77 | 199.76 | 199.77 | 5900 |
| 2025-05-20 14:16:00 | 199.69 | 199.82 | 199.64 | 199.69 | 26550 |
| 2025-05-20 14:15:00 | 199.81 | 199.81 | 199.69 | 199.69 | 2950 |
| 2025-05-20 14:14:00 | 199.8 | 199.81 | 199.8 | 199.81 | 11800 |
| 2025-05-20 14:13:00 | 199.8 | 199.91 | 199.78 | 199.83 | 35400 |
| 2025-05-20 14:12:00 | 199.56 | 199.8 | 199.53 | 199.8 | 8850 |
| 2025-05-20 14:11:00 | 199.6 | 199.65 | 199.56 | 199.56 | 23600 |
| 2025-05-20 14:10:00 | 199.69 | 199.72 | 199.61 | 199.61 | 59000 |
| 2025-05-20 14:09:00 | 199.67 | 199.72 | 199.67 | 199.72 | 32450 |
| 2025-05-20 14:08:00 | 199.81 | 199.81 | 199.62 | 199.71 | 26550 |
| 2025-05-20 14:07:00 | 199.95 | 199.95 | 199.81 | 199.81 | 11800 |
| 2025-05-20 14:06:00 | 199.84 | 199.95 | 199.84 | 199.95 | 5900 |
| 2025-05-20 14:05:00 | 200.0 | 200.0 | 199.84 | 199.84 | 14750 |
| 2025-05-20 14:04:00 | 200.01 | 200.07 | 200.01 | 200.07 | 5900 |
| 2025-05-20 14:03:00 | 200.21 | 200.21 | 200.09 | 200.12 | 8850 |
| 2025-05-20 14:02:00 | 200.41 | 200.41 | 200.21 | 200.21 | 14750 |
| 2025-05-20 14:01:00 | 200.68 | 200.68 | 200.42 | 200.42 | 41300 |
| 2025-05-20 14:00:00 | 200.68 | 200.68 | 200.68 | 200.68 | 0 |
| 2025-05-20 13:59:00 | 200.71 | 200.71 | 200.68 | 200.68 | 5900 |
| 2025-05-20 13:58:00 | 200.58 | 200.66 | 200.55 | 200.66 | 8850 |
| 2025-05-20 13:57:00 | 200.67 | 200.67 | 200.58 | 200.58 | 8850 |
| 2025-05-20 13:56:00 | 200.75 | 200.75 | 200.67 | 200.67 | 5900 |
| 2025-05-20 13:55:00 | 200.73 | 200.75 | 200.73 | 200.75 | 2950 |
| 2025-05-20 13:54:00 | 200.73 | 200.73 | 200.73 | 200.73 | 0 |
| 2025-05-20 13:53:00 | 200.66 | 200.89 | 200.66 | 200.73 | 17700 |
| 2025-05-20 13:52:00 | 200.55 | 200.66 | 200.55 | 200.66 | 5900 |
| 2025-05-20 13:51:00 | 200.73 | 200.73 | 200.55 | 200.55 | 2950 |
| 2025-05-20 13:50:00 | 200.73 | 200.73 | 200.73 | 200.73 | 0 |