Future Market Networks Limited (BOM:533296)
India · Delayed Price · Currency is INR 8.15
+0.10 (1.24%)
At close: Oct 7, 2026
BOM:533296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.05 | 8.28 | 7.85 | 8.15 | 8.15 | 1.24% | 1,379 |
| Oct 6, 2026 | 8.25 | 8.33 | 7.80 | 8.05 | 8.05 | -0.12% | 7,548 |
| Oct 5, 2026 | 7.82 | 8.59 | 7.82 | 8.06 | 8.06 | -1.95% | 1,144 |
| Oct 1, 2026 | 8.74 | 8.76 | 8.07 | 8.22 | 8.22 | -1.67% | 3,602 |
| Sep 30, 2026 | 8.10 | 8.43 | 7.91 | 8.36 | 8.36 | 3.85% | 16,650 |
| Sep 29, 2026 | 8.03 | 8.15 | 7.78 | 8.05 | 8.05 | 0.63% | 2,804 |
| Sep 28, 2026 | 7.82 | 8.24 | 7.82 | 8.00 | 8.00 | -1.84% | 258 |
| Sep 25, 2026 | 8.19 | 8.24 | 7.80 | 8.15 | 8.15 | -0.61% | 11,697 |
| Sep 24, 2026 | 8.04 | 8.25 | 7.84 | 8.20 | 8.20 | -0.61% | 3,158 |
| Sep 23, 2026 | 8.60 | 8.67 | 8.25 | 8.25 | 8.25 | -4.95% | 24,210 |
| Sep 22, 2026 | 8.92 | 9.09 | 8.39 | 8.68 | 8.68 | -1.70% | 32,396 |
| Sep 21, 2026 | 9.39 | 9.39 | 8.83 | 8.83 | 8.83 | -4.13% | 2,019 |
| Sep 18, 2026 | 8.84 | 9.39 | 8.62 | 9.21 | 9.21 | 2.79% | 12,973 |
| Sep 17, 2026 | 9.06 | 9.29 | 8.76 | 8.96 | 8.96 | -2.08% | 12,466 |
| Sep 16, 2026 | 9.49 | 9.49 | 8.89 | 9.15 | 9.15 | 0.33% | 1,893 |
| Sep 15, 2026 | 9.68 | 9.68 | 9.12 | 9.12 | 9.12 | -5.00% | 5,408 |
| Sep 11, 2026 | 9.20 | 9.80 | 9.00 | 9.60 | 9.60 | 1.59% | 2,327 |
| Sep 10, 2026 | 9.20 | 9.68 | 8.80 | 9.45 | 9.45 | 2.49% | 12,996 |
| Sep 9, 2026 | 9.25 | 9.50 | 9.22 | 9.22 | 9.22 | -4.95% | 5,889 |
| Sep 8, 2026 | 9.50 | 9.74 | 9.46 | 9.70 | 9.70 | -2.51% | 6,136 |
| Sep 7, 2026 | 9.71 | 10.62 | 9.64 | 9.95 | 9.95 | -1.78% | 3,621 |
| Sep 4, 2026 | 9.25 | 10.13 | 9.25 | 10.13 | 10.13 | 4.97% | 16,858 |
| Sep 3, 2026 | 9.60 | 9.85 | 9.43 | 9.65 | 9.65 | -2.03% | 2,528 |
| Sep 2, 2026 | 10.10 | 10.10 | 9.83 | 9.85 | 9.85 | -4.74% | 1,465 |
| Sep 1, 2026 | 10.35 | 10.35 | 9.90 | 10.34 | 10.34 | -0.77% | 904 |
| Aug 31, 2026 | 11.00 | 11.00 | 10.35 | 10.42 | 10.42 | -4.32% | 9,356 |
| Aug 28, 2026 | 10.63 | 10.89 | 10.25 | 10.89 | 10.89 | 4.91% | 811 |
| Aug 27, 2026 | 10.09 | 10.38 | 10.00 | 10.38 | 10.38 | 4.95% | 4,415 |
| Aug 26, 2026 | 9.89 | 9.89 | 9.70 | 9.89 | 9.89 | 4.99% | 11,601 |
| Aug 25, 2026 | 8.61 | 9.42 | 8.61 | 9.42 | 9.42 | 4.90% | 1,038 |
| Aug 24, 2026 | 8.59 | 8.98 | 8.59 | 8.98 | 8.98 | 4.91% | 1,342 |
| 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 |