Future Market Networks Limited (BOM:533296)
India · Delayed Price · Currency is INR 8.89
-0.28 (-3.05%)
At close: Apr 22, 2026
BOM:533296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.17 | 9.17 | 8.77 | 8.89 | 8.89 | -3.05% | 14,060 |
| Apr 21, 2026 | 9.02 | 9.24 | 8.63 | 9.17 | 9.17 | 1.78% | 1,535 |
| Apr 20, 2026 | 8.91 | 9.10 | 8.40 | 9.01 | 9.01 | -1.64% | 18,554 |
| Apr 17, 2026 | 9.02 | 9.24 | 9.00 | 9.16 | 9.16 | 1.55% | 1,110 |
| Apr 16, 2026 | 8.51 | 9.18 | 8.51 | 9.02 | 9.02 | -0.33% | 12,338 |
| Apr 15, 2026 | 8.65 | 9.20 | 8.45 | 9.05 | 9.05 | 8.00% | 43,012 |
| Apr 13, 2026 | 8.01 | 8.99 | 8.01 | 8.38 | 8.38 | -3.23% | 1,958 |
| Apr 10, 2026 | 8.85 | 8.85 | 7.67 | 8.66 | 8.66 | 6.78% | 11,646 |
| Apr 9, 2026 | 8.34 | 8.34 | 8.03 | 8.11 | 8.11 | -0.73% | 2,504 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.01 | 8.17 | 8.17 | 0.86% | 1,917 |
| Apr 7, 2026 | 8.00 | 8.10 | 7.87 | 8.10 | 8.10 | 1.25% | 1,390 |
| Apr 6, 2026 | 7.56 | 8.20 | 7.56 | 8.00 | 8.00 | 2.43% | 11,897 |
| Apr 2, 2026 | 7.66 | 7.81 | 7.66 | 7.81 | 7.81 | 4.97% | 4,530 |
| Apr 1, 2026 | 7.32 | 7.51 | 6.96 | 7.44 | 7.44 | 3.91% | 1,118 |
| Mar 30, 2026 | 6.59 | 7.25 | 6.59 | 7.16 | 7.16 | 3.47% | 1,133 |
| Mar 27, 2026 | 7.02 | 7.19 | 6.92 | 6.92 | 6.92 | -4.95% | 6,299 |
| Mar 25, 2026 | 7.94 | 7.94 | 7.24 | 7.28 | 7.28 | -3.83% | 8,728 |
| Mar 24, 2026 | 7.21 | 7.57 | 7.21 | 7.57 | 7.57 | 4.99% | 967 |
| Mar 23, 2026 | 7.56 | 7.75 | 7.19 | 7.21 | 7.21 | -4.63% | 11,724 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.41 | 7.56 | 7.56 | -2.07% | 11,117 |
| Mar 19, 2026 | 7.75 | 8.07 | 7.67 | 7.72 | 7.72 | -4.34% | 18,823 |
| Mar 18, 2026 | 8.29 | 8.29 | 8.05 | 8.07 | 8.07 | -2.65% | 1,804 |
| Mar 17, 2026 | 7.89 | 8.29 | 7.81 | 8.29 | 8.29 | 4.94% | 3,458 |
| Mar 16, 2026 | 8.44 | 8.44 | 7.86 | 7.90 | 7.90 | -2.11% | 9,218 |
| Mar 13, 2026 | 8.10 | 8.43 | 8.03 | 8.07 | 8.07 | -1.82% | 6,764 |
| Mar 12, 2026 | 8.59 | 8.82 | 8.13 | 8.22 | 8.22 | -2.61% | 3,247 |
| Mar 11, 2026 | 8.44 | 8.44 | 8.10 | 8.44 | 8.44 | 4.98% | 4,336 |
| Mar 10, 2026 | 7.90 | 8.29 | 7.90 | 8.04 | 8.04 | -0.37% | 1,195 |
| Mar 9, 2026 | 8.33 | 8.33 | 8.06 | 8.07 | 8.07 | -3.12% | 8,187 |
| Mar 6, 2026 | 8.32 | 8.83 | 8.31 | 8.33 | 8.33 | -3.92% | 9,439 |
| Mar 5, 2026 | 8.60 | 8.69 | 8.20 | 8.67 | 8.67 | 4.46% | 3,912 |
| Mar 4, 2026 | 8.55 | 8.56 | 8.30 | 8.30 | 8.30 | -2.92% | 3,873 |
| Mar 2, 2026 | 7.82 | 8.62 | 7.82 | 8.55 | 8.55 | 4.14% | 26,454 |
| Feb 27, 2026 | 8.42 | 8.42 | 7.99 | 8.21 | 8.21 | -2.26% | 1,040 |
| Feb 25, 2026 | 8.58 | 8.58 | 8.17 | 8.40 | 8.40 | -2.10% | 819 |
| Feb 24, 2026 | 8.90 | 8.98 | 8.30 | 8.58 | 8.58 | -1.61% | 7,349 |
| Feb 23, 2026 | 8.78 | 8.78 | 8.46 | 8.72 | 8.72 | 1.28% | 10,696 |
| Feb 20, 2026 | 8.39 | 8.64 | 8.31 | 8.61 | 8.61 | 4.62% | 6,069 |
| Feb 19, 2026 | 8.33 | 8.50 | 8.00 | 8.23 | 8.23 | 1.60% | 2,184 |
| Feb 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.98% | 50 |
| Feb 17, 2026 | 8.15 | 8.35 | 8.01 | 8.18 | 8.18 | 1.49% | 1,450 |
| Feb 16, 2026 | 8.31 | 8.31 | 7.77 | 8.06 | 8.06 | -1.10% | 3,419 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.04 | 8.15 | 8.15 | -0.73% | 454 |
| Feb 12, 2026 | 8.74 | 8.95 | 8.21 | 8.21 | 8.21 | -4.98% | 15,915 |
| Feb 11, 2026 | 8.92 | 8.92 | 8.11 | 8.64 | 8.64 | 1.65% | 5,205 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.44 | 8.50 | 8.50 | 1.55% | 5,027 |
| Feb 9, 2026 | 8.38 | 8.38 | 8.00 | 8.37 | 8.37 | 4.76% | 355 |
| Feb 6, 2026 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1.27% | 4,069 |
| Feb 5, 2026 | 8.34 | 8.34 | 7.83 | 7.89 | 7.89 | -3.19% | 3,099 |
| Feb 4, 2026 | 8.20 | 8.35 | 8.15 | 8.15 | 8.15 | -0.37% | 1,402 |