Future Consumer Limited (NSE:FCONSUMER)
India · Delayed Price · Currency is INR 0.4400
-0.0100 (-2.22%)
Aug 11, 2025, 3:53 PM IST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -2.22% | 2,606,558 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 4, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,349,411 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 28, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 2,926,730 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 21, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 2,271,894 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 14, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | -3.92% | 3,290,769 |
| Jul 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 7, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 1,708,237 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 30, 2025 | 0.50 | 0.52 | 0.47 | 0.49 | 0.49 | -2.00% | 3,972,966 |
| Jun 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 23, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | -5.66% | 2,473,765 |
| Jun 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jun 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jun 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jun 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jun 16, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 2,600,333 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 2,192,196 |
| Jun 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |