Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 7.88
-0.06 (-0.76%)
Feb 27, 2026, 12:09 PM IST
Future Market Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.10 | 8.24 | 7.87 | 7.94 | 7.94 | -2.22% | 7,359 |
| Feb 25, 2026 | 8.50 | 8.65 | 8.08 | 8.12 | 8.12 | -4.47% | 34,304 |
| Feb 24, 2026 | 8.72 | 8.99 | 8.33 | 8.50 | 8.50 | -2.52% | 15,198 |
| Feb 23, 2026 | 8.97 | 8.97 | 8.22 | 8.72 | 8.72 | 1.87% | 30,628 |
| Feb 20, 2026 | 8.04 | 8.75 | 8.04 | 8.56 | 8.56 | 1.18% | 19,935 |
| Feb 19, 2026 | 8.10 | 8.50 | 8.10 | 8.46 | 8.46 | 4.44% | 35,753 |
| Feb 18, 2026 | 8.24 | 8.40 | 7.86 | 8.10 | 8.10 | 0.25% | 15,106 |
| Feb 17, 2026 | 8.37 | 8.37 | 7.86 | 8.08 | 8.08 | 1.25% | 25,446 |
| Feb 16, 2026 | 8.10 | 8.30 | 7.83 | 7.98 | 7.98 | -1.48% | 12,655 |
| Feb 13, 2026 | 8.43 | 8.43 | 8.02 | 8.10 | 8.10 | -1.94% | 20,772 |
| Feb 12, 2026 | 8.82 | 8.82 | 8.22 | 8.26 | 8.26 | -4.51% | 25,303 |
| Feb 11, 2026 | 8.94 | 8.94 | 8.26 | 8.65 | 8.65 | 1.53% | 13,912 |
| Feb 10, 2026 | 8.38 | 8.78 | 8.38 | 8.52 | 8.52 | 1.67% | 15,989 |
| Feb 9, 2026 | 8.38 | 8.40 | 8.20 | 8.38 | 8.38 | 4.75% | 11,251 |
| Feb 6, 2026 | 7.84 | 8.19 | 7.80 | 8.00 | 8.00 | 1.65% | 16,114 |
| Feb 5, 2026 | 8.34 | 8.34 | 7.85 | 7.87 | 7.87 | -3.79% | 21,394 |
| Feb 4, 2026 | 8.35 | 8.35 | 7.72 | 8.18 | 8.18 | 1.87% | 16,688 |
| Feb 3, 2026 | 7.96 | 8.35 | 7.67 | 8.03 | 8.03 | 0.88% | 23,251 |
| Feb 2, 2026 | 8.65 | 8.65 | 7.92 | 7.96 | 7.96 | -3.86% | 33,586 |
| Feb 1, 2026 | 8.50 | 8.79 | 8.28 | 8.28 | 8.28 | -4.94% | 27,331 |
| Jan 30, 2026 | 8.70 | 9.01 | 8.24 | 8.71 | 8.71 | 0.46% | 32,488 |
| Jan 29, 2026 | 8.60 | 8.67 | 8.28 | 8.67 | 8.67 | 4.96% | 32,358 |
| Jan 28, 2026 | 8.20 | 8.26 | 7.88 | 8.26 | 8.26 | 4.96% | 42,768 |
| Jan 27, 2026 | 7.88 | 8.07 | 7.35 | 7.87 | 7.87 | 1.81% | 128,716 |
| Jan 23, 2026 | 7.43 | 7.75 | 7.38 | 7.73 | 7.73 | 4.60% | 47,655 |
| Jan 22, 2026 | 7.74 | 7.87 | 7.30 | 7.39 | 7.39 | -1.47% | 78,351 |
| Jan 21, 2026 | 7.89 | 7.89 | 7.50 | 7.50 | 7.50 | -4.94% | 118,347 |
| Jan 20, 2026 | 8.11 | 8.30 | 7.89 | 7.89 | 7.89 | -4.94% | 92,027 |
| Jan 19, 2026 | 8.40 | 8.65 | 8.00 | 8.30 | 8.30 | 0.73% | 129,290 |
| Jan 16, 2026 | 8.05 | 8.38 | 7.98 | 8.24 | 8.24 | 2.11% | 99,690 |
| Jan 14, 2026 | 8.20 | 8.35 | 8.03 | 8.07 | 8.07 | -2.18% | 38,044 |
| Jan 13, 2026 | 8.52 | 8.52 | 8.06 | 8.25 | 8.25 | 1.60% | 33,277 |
| Jan 12, 2026 | 8.48 | 8.48 | 8.10 | 8.12 | 8.12 | -2.17% | 63,259 |
| Jan 9, 2026 | 8.71 | 8.82 | 8.30 | 8.30 | 8.30 | -4.93% | 128,395 |
| Jan 8, 2026 | 8.96 | 9.00 | 8.66 | 8.73 | 8.73 | -0.57% | 64,344 |
| Jan 7, 2026 | 8.78 | 8.99 | 8.66 | 8.78 | 8.78 | - | 44,303 |
| Jan 6, 2026 | 9.06 | 9.06 | 8.65 | 8.78 | 8.78 | -1.13% | 60,176 |
| Jan 5, 2026 | 9.03 | 9.05 | 8.56 | 8.88 | 8.88 | 0.23% | 34,636 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.75 | 8.86 | 8.86 | 1.26% | 40,314 |
| Jan 1, 2026 | 9.20 | 9.20 | 8.60 | 8.75 | 8.75 | -1.46% | 53,413 |
| Dec 31, 2025 | 8.84 | 9.00 | 8.70 | 8.88 | 8.88 | 0.91% | 23,165 |
| Dec 30, 2025 | 8.96 | 9.00 | 8.71 | 8.80 | 8.80 | -0.45% | 49,136 |
| Dec 29, 2025 | 9.04 | 9.26 | 8.83 | 8.84 | 8.84 | -2.21% | 27,998 |
| Dec 26, 2025 | 9.24 | 9.24 | 8.80 | 9.04 | 9.04 | -0.55% | 58,580 |
| Dec 24, 2025 | 9.00 | 9.14 | 8.61 | 9.09 | 9.09 | 1.22% | 57,005 |
| Dec 23, 2025 | 9.15 | 9.50 | 8.87 | 8.98 | 8.98 | -1.86% | 255,300 |
| Dec 22, 2025 | 9.03 | 9.22 | 8.80 | 9.15 | 9.15 | 4.10% | 65,262 |
| Dec 19, 2025 | 8.95 | 9.17 | 8.63 | 8.79 | 8.79 | -2.77% | 74,805 |
| Dec 18, 2025 | 9.00 | 9.27 | 8.95 | 9.04 | 9.04 | 0.22% | 57,189 |
| Dec 17, 2025 | 9.20 | 9.28 | 8.80 | 9.02 | 9.02 | 0.67% | 77,963 |