Futuristic Securities Limited (BOM:523113)
India · Delayed Price · Currency is INR 29.32
+1.39 (4.98%)
At close: Sep 9, 2026
Futuristic Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 27.93 | 29.32 | 27.93 | 29.32 | 29.32 | 4.98% | 1,495 |
| Sep 8, 2026 | 29.40 | 30.87 | 27.93 | 27.93 | 27.93 | -5.00% | 458 |
| Sep 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | 925 |
| Sep 4, 2026 | 28.02 | 28.02 | 27.00 | 28.00 | 28.00 | 4.91% | 226 |
| Sep 3, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 5.00% | 25 |
| Aug 31, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 100 |
| Aug 27, 2026 | 25.93 | 26.69 | 25.42 | 25.42 | 25.42 | - | 413 |
| Aug 26, 2026 | 26.69 | 26.69 | 25.42 | 25.42 | 25.42 | - | 67 |
| Aug 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 5.00% | 490 |
| Aug 24, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 4.99% | 150 |
| Aug 21, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 4.96% | 140 |
| Aug 20, 2026 | 20.93 | 21.97 | 20.93 | 21.97 | 21.97 | 4.97% | 194 |
| Aug 19, 2026 | 21.03 | 21.03 | 20.93 | 20.93 | 20.93 | - | 200 |
| Aug 17, 2026 | 21.96 | 21.96 | 20.93 | 20.93 | 20.93 | 0.05% | 134 |
| Aug 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% | 30 |
| Aug 7, 2026 | 22.00 | 22.00 | 20.91 | 20.91 | 20.91 | -4.95% | 5 |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Aug 3, 2026 | 22.08 | 22.08 | 22.00 | 22.00 | 22.00 | -0.36% | 280 |
| Jul 31, 2026 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -4.99% | 2,502 |
| Jul 30, 2026 | 24.45 | 24.45 | 23.23 | 23.24 | 23.24 | -4.95% | 3,653 |
| Jul 29, 2026 | 24.45 | 24.46 | 24.45 | 24.45 | 24.45 | - | 488 |
| Jul 28, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 81 |
| Jul 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 9 |
| Jul 20, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.97% | 182 |
| Jul 17, 2026 | 26.54 | 26.54 | 25.73 | 25.73 | 25.73 | -4.99% | 24 |
| Jul 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 5 |
| Jul 15, 2026 | 28.88 | 28.88 | 28.50 | 28.50 | 28.50 | -1.32% | 5 |
| Jul 14, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -4.97% | 1 |
| Jul 13, 2026 | 31.00 | 31.00 | 30.39 | 30.39 | 30.39 | -4.97% | 2 |
| Jul 7, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.50% | 10 |
| Jun 30, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - | 12 |
| Jun 19, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - | 120 |
| Jun 17, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -5.00% | 1 |
| May 25, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.50% | 5 |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 31 |
| May 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 10 |
| May 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.38% | 38 |
| May 18, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 4.98% | 118 |
| May 15, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -5.00% | 10 |
| May 14, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -5.00% | 10 |
| May 13, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - | 10 |
| May 8, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -4.99% | 10 |
| May 5, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -4.99% | 10 |
| May 4, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 1 |
| Apr 23, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.25% | 33 |
| Apr 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 1 |
| Apr 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1 |
| Apr 16, 2026 | 38.30 | 40.20 | 38.30 | 40.20 | 40.20 | 4.96% | 2 |