Future Lifestyle Fashions Limited (BOM:536507)
India · Delayed Price · Currency is INR 1.410
+0.050 (3.68%)
At close: Jun 22, 2026
BOM:536507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 770 |
| Jun 19, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 5,809 |
| Jun 18, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 19,310 |
| Jun 17, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | - | 5,235 |
| Jun 16, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 1,758 |
| Jun 15, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 9,055 |
| Jun 12, 2026 | 1.30 | 1.36 | 1.27 | 1.34 | 1.34 | 3.08% | 15,844 |
| Jun 11, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 5,028 |
| Jun 10, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 7,372 |
| Jun 9, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 10,351 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -2.17% | 4,331 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 5,256 |
| Jun 4, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 35,397 |
| Jun 3, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | 19,965 |
| Jun 2, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -2.76% | 5,862 |
| Jun 1, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | - | 10,452 |
| May 29, 2026 | 1.43 | 1.45 | 1.33 | 1.45 | 1.45 | 3.57% | 3,304 |
| May 27, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 13,323 |
| May 26, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -4.55% | 1,063 |
| May 25, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 10,780 |
| May 22, 2026 | 1.58 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 5,104 |
| May 21, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 22,119 |
| May 20, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 4.79% | 15,467 |
| May 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 6,001 |
| May 18, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -4.97% | 150 |
| May 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 1,103 |
| May 14, 2026 | 1.70 | 1.84 | 1.69 | 1.69 | 1.69 | -4.52% | 24,687 |
| May 13, 2026 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -4.84% | 3,713 |
| May 12, 2026 | 1.80 | 1.93 | 1.75 | 1.86 | 1.86 | 1.09% | 46,959 |
| May 11, 2026 | 1.79 | 1.87 | 1.71 | 1.84 | 1.84 | 2.79% | 53,175 |
| May 8, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 21,258 |
| May 7, 2026 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | 4.91% | 22,784 |
| May 6, 2026 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 13,579 |
| May 5, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 7,634 |
| May 4, 2026 | 1.55 | 1.59 | 1.49 | 1.58 | 1.58 | 3.95% | 7,841 |
| Apr 30, 2026 | 1.54 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 4,746 |
| Apr 29, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 10,755 |
| Apr 28, 2026 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 8,938 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 2,347 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 2,181 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 1,562 |
| Apr 22, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.80% | 3,456 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 4.64% | 2,494 |
| Apr 20, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 2.72% | 3,088 |
| Apr 17, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 5.00% | 544 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.29 | 1.40 | 1.40 | 4.48% | 20,168 |
| Apr 15, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | - | 16,376 |
| Apr 13, 2026 | 1.32 | 1.38 | 1.26 | 1.34 | 1.34 | 1.52% | 51,201 |
| Apr 10, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 4.76% | 18,299 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 592 |