Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 7.40
-0.38 (-4.88%)
Mar 20, 2026, 3:29 PM IST
Future Market Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.02 | 8.30 | 7.71 | 7.78 | 7.78 | -4.07% | 120,710 |
| Mar 18, 2026 | 8.40 | 8.40 | 8.01 | 8.11 | 8.11 | -1.22% | 40,476 |
| Mar 17, 2026 | 8.09 | 8.40 | 7.86 | 8.21 | 8.21 | 2.63% | 54,340 |
| Mar 16, 2026 | 7.80 | 8.31 | 7.80 | 8.00 | 8.00 | -1.23% | 31,181 |
| Mar 13, 2026 | 8.60 | 8.60 | 8.02 | 8.10 | 8.10 | -1.94% | 33,053 |
| Mar 12, 2026 | 8.76 | 8.76 | 8.17 | 8.26 | 8.26 | -1.90% | 20,635 |
| Mar 11, 2026 | 7.96 | 8.44 | 7.96 | 8.42 | 8.42 | 3.95% | 55,762 |
| Mar 10, 2026 | 7.88 | 8.30 | 7.88 | 8.10 | 8.10 | 0.75% | 331,464 |
| Mar 9, 2026 | 8.01 | 8.74 | 8.01 | 8.04 | 8.04 | -3.60% | 71,567 |
| Mar 6, 2026 | 8.32 | 8.68 | 8.26 | 8.34 | 8.34 | -3.81% | 16,490 |
| Mar 5, 2026 | 8.31 | 8.70 | 8.09 | 8.67 | 8.67 | 4.33% | 35,641 |
| Mar 4, 2026 | 8.58 | 8.58 | 8.20 | 8.31 | 8.31 | -3.15% | 28,163 |
| Mar 2, 2026 | 8.30 | 8.71 | 8.00 | 8.58 | 8.58 | 3.37% | 61,533 |
| Feb 27, 2026 | 7.90 | 8.33 | 7.88 | 8.30 | 8.30 | 4.53% | 12,634 |
| 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 |