Fusion Finance (FUSIONPP) | Stock Price History & Returns | 2025 - 2025
Fusion Finance Historical Price Chart
Fusion Finance Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | ₹105.93 | +3.12% | ₹104.60 | ₹107.00 | ₹104.43 | 5.8K |
| Sep 18, 2025 | ₹102.72 | -0.27% | ₹101.90 | ₹104.00 | ₹101.90 | 2.2K |
| Sep 17, 2025 | ₹103.00 | +2.17% | ₹101.00 | ₹103.00 | ₹101.00 | 2.4K |
| Sep 16, 2025 | ₹100.81 | -0.14% | ₹106.89 | ₹106.89 | ₹100.00 | 1.0K |
| Sep 15, 2025 | ₹100.95 | -1.90% | ₹104.89 | ₹105.00 | ₹99.09 | 1.0K |
| Sep 12, 2025 | ₹102.91 | +2.96% | ₹99.99 | ₹104.95 | ₹99.13 | 17.5K |
| Sep 11, 2025 | ₹99.95 | +1.27% | ₹99.00 | ₹100.50 | ₹98.95 | 13.3K |
| Sep 10, 2025 | ₹98.70 | -0.25% | ₹98.81 | ₹99.00 | ₹98.70 | 723 |
| Sep 8, 2025 | ₹98.95 | +0.02% | ₹98.99 | ₹99.00 | ₹98.50 | 380 |
| Sep 5, 2025 | ₹98.93 | +2.64% | ₹99.00 | ₹99.00 | ₹97.26 | 6.6K |
| Sep 4, 2025 | ₹96.39 | -3.08% | ₹99.42 | ₹100.00 | ₹95.98 | 1.1K |
| Sep 3, 2025 | ₹99.45 | +2.14% | ₹99.59 | ₹100.00 | ₹97.38 | 7.1K |
| Sep 2, 2025 | ₹97.37 | -2.63% | ₹100.00 | ₹100.00 | ₹97.00 | 1.5K |
| Sep 1, 2025 | ₹100.00 | +0.26% | ₹99.00 | ₹100.00 | ₹99.00 | 2.0K |
| Aug 29, 2025 | ₹99.74 | +2.30% | ₹92.50 | ₹100.00 | ₹92.50 | 1.3K |
| Aug 28, 2025 | ₹97.50 | -0.11% | ₹97.61 | ₹97.61 | ₹97.25 | 26 |
| Aug 26, 2025 | ₹97.61 | +0.50% | ₹97.20 | ₹100.00 | ₹93.06 | 5.7K |
| Aug 25, 2025 | ₹97.12 | +0.12% | ₹99.99 | ₹100.00 | ₹97.00 | 1.9K |
| Aug 22, 2025 | ₹97.00 | +3.84% | ₹96.80 | ₹98.35 | ₹96.80 | 903 |
| Aug 21, 2025 | ₹93.41 | +1.57% | ₹90.05 | ₹93.42 | ₹90.05 | 237 |
| Aug 20, 2025 | ₹91.97 | +0.26% | ₹91.73 | ₹97.84 | ₹90.00 | 2.4K |
| Aug 19, 2025 | ₹91.73 | +3.31% | ₹90.00 | ₹91.73 | ₹90.00 | 3 |
| Aug 18, 2025 | ₹88.79 | +10.99% | ₹80.00 | ₹92.00 | ₹80.00 | 455 |
| Aug 14, 2025 | ₹80.00 | -7.84% | ₹84.00 | ₹84.00 | ₹78.05 | 6.0K |
| Aug 13, 2025 | ₹86.81 | -0.49% | ₹87.05 | ₹89.90 | ₹86.50 | 112 |
| Aug 12, 2025 | ₹87.24 | -3.00% | ₹90.00 | ₹90.00 | ₹87.00 | 230 |
| Aug 11, 2025 | ₹89.94 | +2.95% | ₹88.00 | ₹89.94 | ₹88.00 | 835 |
| Aug 8, 2025 | ₹87.36 | -3.19% | ₹88.00 | ₹88.00 | ₹84.95 | 406 |
| Aug 7, 2025 | ₹90.24 | -4.00% | ₹91.00 | ₹91.55 | ₹77.90 | 9.5K |
| Aug 6, 2025 | ₹94.00 | -1.05% | ₹95.00 | ₹95.43 | ₹90.44 | 6.1K |
| Aug 5, 2025 | ₹95.00 | -3.97% | ₹96.00 | ₹99.00 | ₹95.00 | 142 |
| Aug 4, 2025 | ₹98.93 | +3.05% | ₹96.00 | ₹99.00 | ₹95.00 | 1.3K |
| Aug 1, 2025 | ₹96.00 | -4.00% | ₹99.00 | ₹99.00 | ₹93.00 | 2.8K |
| Jul 31, 2025 | ₹100.00 | +0.40% | ₹97.00 | ₹100.00 | ₹96.05 | 212 |
| Jul 30, 2025 | ₹99.60 | -0.40% | ₹100.05 | ₹101.00 | ₹99.50 | 517 |
| Jul 29, 2025 | ₹100.00 | -0.99% | ₹100.00 | ₹101.00 | ₹100.00 | 5.5K |
| Jul 28, 2025 | ₹101.00 | -4.72% | ₹103.00 | ₹103.00 | ₹96.60 | 5.9K |
| Jul 25, 2025 | ₹106.00 | -1.85% | ₹106.00 | ₹106.00 | ₹106.00 | 1 |
| Jul 24, 2025 | ₹108.00 | -0.96% | ₹109.75 | ₹109.75 | ₹108.00 | 370 |
| Jul 23, 2025 | ₹109.05 | -3.32% | ₹110.75 | ₹112.00 | ₹108.00 | 489 |
| Jul 22, 2025 | ₹112.80 | -4.24% | ₹115.00 | ₹115.00 | ₹106.40 | 1.6K |
| Jul 21, 2025 | ₹117.80 | +0.47% | ₹117.25 | ₹118.15 | ₹114.35 | 3.0K |
| Jul 18, 2025 | ₹117.25 | +0.21% | ₹114.10 | ₹117.25 | ₹113.55 | 1.0K |
| Jul 17, 2025 | ₹117.00 | +2.63% | ₹116.50 | ₹120.85 | ₹113.55 | 957 |
| Jul 16, 2025 | ₹114.00 | -2.65% | ₹114.05 | ₹114.05 | ₹114.00 | 100 |
| Jul 15, 2025 | ₹117.10 | +5.50% | ₹113.15 | ₹118.00 | ₹111.20 | 4.2K |
| Jul 14, 2025 | ₹111.00 | -0.89% | ₹111.25 | ₹111.25 | ₹111.00 | 126 |
| Jul 11, 2025 | ₹112.00 | -2.61% | ₹116.00 | ₹116.00 | ₹112.00 | 1.2K |
| Jul 10, 2025 | ₹115.00 | +0.79% | ₹114.60 | ₹115.85 | ₹114.55 | 343 |
| Jul 9, 2025 | ₹114.10 | 0.00% | ₹134.00 | ₹134.00 | ₹114.05 | 87 |
| Jul 8, 2025 | ₹114.10 | -6.40% | ₹119.00 | ₹119.00 | ₹112.00 | 1.4K |
| Jul 7, 2025 | ₹121.90 | +0.74% | ₹118.05 | ₹121.90 | ₹118.05 | 120 |
| Jul 4, 2025 | ₹121.00 | +2.28% | ₹121.45 | ₹124.80 | ₹121.00 | 813 |
| Jul 3, 2025 | ₹118.30 | -2.99% | ₹122.00 | ₹122.00 | ₹110.20 | 4.2K |
| Jul 2, 2025 | ₹121.95 | -0.85% | ₹121.10 | ₹121.95 | ₹120.95 | 2.5K |
| Jul 1, 2025 | ₹123.00 | -1.48% | ₹125.45 | ₹128.80 | ₹116.25 | 1.9K |
| Jun 30, 2025 | ₹124.85 | -2.65% | ₹134.00 | ₹134.00 | ₹111.15 | 9.9K |
| Jun 27, 2025 | ₹128.25 | -1.72% | ₹129.95 | ₹130.05 | ₹128.00 | 16.0K |
| Jun 26, 2025 | ₹130.50 | -1.14% | ₹133.00 | ₹133.00 | ₹128.10 | 14.9K |
| Jun 25, 2025 | ₹132.00 | +2.72% | ₹129.50 | ₹134.00 | ₹129.40 | 26.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | ₹102.72 | -0.18% | ₹104.89 | ₹106.89 | ₹99.09 | 6.6K |
| Sep 8, 2025 | ₹102.91 | +4.02% | ₹98.99 | ₹104.95 | ₹98.50 | 31.9K |
| Sep 1, 2025 | ₹98.93 | -0.81% | ₹99.00 | ₹100.00 | ₹95.98 | 18.3K |
| Aug 25, 2025 | ₹99.74 | +2.82% | ₹99.99 | ₹100.00 | ₹92.50 | 8.9K |
| Aug 18, 2025 | ₹97.00 | +21.25% | ₹80.00 | ₹98.35 | ₹80.00 | 4.0K |
| Aug 11, 2025 | ₹80.00 | -8.42% | ₹88.00 | ₹90.00 | ₹78.05 | 7.1K |
| Aug 4, 2025 | ₹87.36 | -9.00% | ₹96.00 | ₹99.00 | ₹77.90 | 17.5K |
| Jul 28, 2025 | ₹96.00 | -9.43% | ₹103.00 | ₹103.00 | ₹93.00 | 14.9K |
| Jul 21, 2025 | ₹106.00 | -9.59% | ₹117.25 | ₹118.15 | ₹106.00 | 5.5K |
| Jul 14, 2025 | ₹117.25 | +4.69% | ₹111.25 | ₹120.85 | ₹111.00 | 6.3K |
| Jul 7, 2025 | ₹112.00 | -7.44% | ₹118.05 | ₹134.00 | ₹112.00 | 3.1K |
| Jun 30, 2025 | ₹121.00 | -5.65% | ₹134.00 | ₹134.00 | ₹110.20 | 19.4K |
| Jun 23, 2025 | ₹128.25 | +8.73% | ₹118.95 | ₹134.00 | ₹118.95 | 89.3K |
| Jun 16, 2025 | ₹117.95 | -0.04% | ₹118.50 | ₹121.60 | ₹114.10 | 24.6K |
| Jun 9, 2025 | ₹118.00 | +16.60% | ₹106.15 | ₹124.60 | ₹101.10 | 59.4K |
| Jun 2, 2025 | ₹101.20 | -3.98% | ₹105.00 | ₹107.75 | ₹100.05 | 10.3K |
| May 26, 2025 | ₹105.40 | -2.36% | ₹108.82 | ₹114.99 | ₹100.00 | 20.9K |
| May 19, 2025 | ₹107.95 | -1.68% | ₹111.50 | ₹112.49 | ₹100.05 | 30.6K |
| May 12, 2025 | ₹109.80 | 0.00% | ₹100.00 | ₹116.50 | ₹99.95 | 60.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹102.72 | +2.99% | ₹99.00 | ₹106.89 | ₹95.98 | 56.7K |
| Aug 1, 2025 | ₹99.74 | -0.26% | ₹99.00 | ₹100.00 | ₹77.90 | 40.3K |
| Jul 1, 2025 | ₹100.00 | -19.90% | ₹125.45 | ₹134.00 | ₹96.05 | 36.5K |
| Jun 1, 2025 | ₹124.85 | +18.45% | ₹105.00 | ₹134.00 | ₹100.05 | 193.5K |
| May 1, 2025 | ₹105.40 | 0.00% | ₹100.00 | ₹116.50 | ₹99.95 | 111.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹102.72 | 0.00% | ₹100.00 | ₹134.00 | ₹77.90 | 439.0K |
How Fusion Finance Performed Against the Market & Sector
Fusion Finance Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Fusion Finance | -6.45% | -6.45% | -6.45% | -6.45% | -6.45% | -6.45% | |
| Bajaj Finance | 32.31% | 33.64% | 219.62% | 1,960.91% | 13,205.70% | 33,908.47% | |
| Indian Railway | -20.11% | 505.45% | 420.00% | 420.00% | 420.00% | 420.00% | |
| Northern Arc Capital | -14.31% | -14.31% | -14.31% | -14.31% | -14.31% | -14.31% | |
| Dhani Services | 24.36% | 27.20% | -71.87% | 97.11% | 147.02% | -66.31% | |
| IndoStar Capital | -15.92% | 64.70% | -4.75% | -55.15% | -55.15% | -55.15% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty Financial Services | Sector | 6.88% | 47.63% | 156.43% | 279.67% | 559.36% | 559.36% |
Calculate Your Fusion Finance Investment Returns
Long-Term Investment Performance Analysis
Fusion Finance stock price in May 2025 was ₹109.80, A ₹1,000.00 lump sum investment in Fusion Finance made 0 years ago would be worth approximately ₹964.75 today, representing a negative return of -3.52%.
4 Months Investment Scenario (May 2025 - Sep 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Fusion Finance (FUSIONPP) stock performed during last 12 months?
Over the last 12 months, Fusion Finance has delivered a total return of -6.5%.
- 52-Week High reached INR134.00 on July 9, 2025.
- 52-Week Low touched INR71.00 on N/A.
- Current Price trading at INR105.93 as of September 19, 2025.
- What is Fusion Finance's (FUSIONPP) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Fusion Finance (fusionpp) would have grown to approximately INR9,355.00 as of September 19, 2025, representing a total return of -6.5%.
This represents a compound annual growth rate (CAGR) of -1.3% over the 5-year period.
- How does Fusion Finance's Stock 10-year annualized return compare to the Financial Services sector?
Fusion Finance (fusionpp) has delivered an annualized return of -0.7% over the past 10 years.
To illustrate: INR10,000.00 invested in Fusion Finance would have grown to INR9,355.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Fusion Finance's best-performing year historically?
Fusion Finance (fusionpp) has achieved its strongest performance over the 12 months period, delivering a total return of -6.5%.
- What is the longest period of consecutive yearly growth Fusion Finance has achieved historically?
Fusion Finance (fusionpp) shows the following performance across different time periods:
Negative Returns: 12 months (-6.5%), 3 years (-6.5%), 5 years (-6.5%), 10 years (-6.5%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.