Future Market Networks Limited (BOM:533296)
India · Delayed Price · Currency is INR 8.56
+0.14 (1.66%)
At close: Aug 21, 2026
BOM:533296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.58 | 8.83 | 8.50 | 8.56 | 8.56 | 1.66% | 66,151 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.42 | 8.42 | 8.42 | -4.64% | 4,951 |
| Aug 19, 2026 | 8.90 | 8.90 | 8.50 | 8.83 | 8.83 | 3.64% | 581 |
| Aug 18, 2026 | 8.86 | 8.86 | 8.47 | 8.52 | 8.52 | -4.38% | 3,615 |
| Aug 17, 2026 | 9.37 | 9.37 | 8.91 | 8.91 | 8.91 | -4.91% | 10,784 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.15 | 9.37 | 9.37 | -2.70% | 183 |
| Aug 13, 2026 | 9.19 | 9.63 | 9.00 | 9.63 | 9.63 | 4.67% | 9,004 |
| Aug 12, 2026 | 9.60 | 9.60 | 9.05 | 9.20 | 9.20 | - | 1,312 |
| Aug 11, 2026 | 9.40 | 9.77 | 9.00 | 9.20 | 9.20 | -2.13% | 2,197 |
| Aug 10, 2026 | 9.40 | 9.40 | 9.07 | 9.40 | 9.40 | - | 353 |
| Aug 7, 2026 | 9.43 | 9.50 | 9.30 | 9.40 | 9.40 | -0.32% | 7,576 |
| Aug 6, 2026 | 9.48 | 9.48 | 9.25 | 9.43 | 9.43 | -1.46% | 761 |
| Aug 5, 2026 | 9.77 | 9.77 | 9.36 | 9.57 | 9.57 | -2.84% | 2,259 |
| Aug 4, 2026 | 9.98 | 9.98 | 9.12 | 9.85 | 9.85 | 3.58% | 22,572 |
| Aug 3, 2026 | 9.55 | 9.93 | 9.50 | 9.51 | 9.51 | -0.31% | 5,068 |
| Jul 31, 2026 | 9.10 | 9.55 | 9.00 | 9.54 | 9.54 | 4.84% | 1,881 |
| Jul 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 100 |
| Jul 29, 2026 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | 0.89% | 2,681 |
| Jul 28, 2026 | 9.20 | 9.20 | 8.97 | 9.02 | 9.02 | -3.84% | 1,935 |
| Jul 27, 2026 | 9.05 | 9.38 | 9.01 | 9.38 | 9.38 | -1.05% | 1,330 |
| Jul 24, 2026 | 9.14 | 9.99 | 9.12 | 9.48 | 9.48 | -1.15% | 10,978 |
| Jul 23, 2026 | 9.55 | 9.59 | 9.38 | 9.59 | 9.59 | 4.69% | 3,548 |
| Jul 22, 2026 | 9.50 | 9.60 | 9.15 | 9.16 | 9.16 | 0.11% | 5,285 |
| Jul 21, 2026 | 9.53 | 9.53 | 9.11 | 9.15 | 9.15 | -3.99% | 5,370 |
| Jul 20, 2026 | 9.36 | 9.53 | 9.01 | 9.53 | 9.53 | 4.27% | 3,728 |
| Jul 17, 2026 | 9.95 | 9.95 | 9.05 | 9.14 | 9.14 | -3.99% | 23,846 |
| Jul 16, 2026 | 9.72 | 9.72 | 9.52 | 9.52 | 9.52 | -2.06% | 2,479 |
| Jul 15, 2026 | 9.87 | 10.15 | 9.72 | 9.72 | 9.72 | -1.72% | 1,615 |
| Jul 14, 2026 | 10.16 | 10.16 | 9.89 | 9.89 | 9.89 | -0.70% | 4,524 |
| Jul 13, 2026 | 10.05 | 10.34 | 9.88 | 9.96 | 9.96 | -4.23% | 2,863 |
| Jul 10, 2026 | 10.00 | 10.48 | 9.70 | 10.40 | 10.40 | 1.96% | 23,090 |
| Jul 9, 2026 | 10.11 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 664 |
| Jul 8, 2026 | 10.57 | 10.90 | 10.10 | 10.10 | 10.10 | -4.54% | 4,946 |
| Jul 7, 2026 | 10.50 | 10.68 | 10.07 | 10.58 | 10.58 | 0.86% | 3,623 |
| Jul 6, 2026 | 10.21 | 10.69 | 10.10 | 10.49 | 10.49 | -0.19% | 3,227 |
| Jul 3, 2026 | 10.50 | 10.97 | 10.31 | 10.51 | 10.51 | -2.14% | 2,819 |
| Jul 2, 2026 | 10.75 | 11.00 | 10.35 | 10.74 | 10.74 | 1.80% | 2,089 |
| Jul 1, 2026 | 10.35 | 10.89 | 10.35 | 10.55 | 10.55 | -2.94% | 10,679 |
| Jun 30, 2026 | 11.28 | 11.28 | 10.33 | 10.87 | 10.87 | 1.12% | 1,918 |
| Jun 29, 2026 | 11.00 | 11.00 | 10.65 | 10.75 | 10.75 | -4.02% | 3,391 |
| Jun 25, 2026 | 11.35 | 11.35 | 10.46 | 11.20 | 11.20 | 3.61% | 3,463 |
| Jun 24, 2026 | 10.28 | 11.28 | 10.28 | 10.81 | 10.81 | 0.56% | 6,402 |
| Jun 23, 2026 | 10.70 | 10.75 | 10.50 | 10.75 | 10.75 | - | 1,570 |
| Jun 22, 2026 | 10.40 | 10.75 | 10.26 | 10.75 | 10.75 | -0.37% | 5,200 |
| Jun 19, 2026 | 10.29 | 10.79 | 10.16 | 10.79 | 10.79 | 2.76% | 8,910 |
| Jun 18, 2026 | 9.78 | 10.69 | 9.78 | 10.50 | 10.50 | 2.34% | 818 |
| Jun 17, 2026 | 10.76 | 10.76 | 10.26 | 10.26 | 10.26 | 0.10% | 12,051 |
| Jun 16, 2026 | 10.71 | 10.71 | 10.23 | 10.25 | 10.25 | -4.30% | 4,300 |
| Jun 15, 2026 | 10.46 | 10.71 | 10.00 | 10.71 | 10.71 | 5.00% | 3,905 |
| Jun 12, 2026 | 10.28 | 10.28 | 10.06 | 10.20 | 10.20 | -2.30% | 6,981 |