Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 9.61
+0.87 (9.95%)
Apr 30, 2026, 3:27 PM IST
Future Market Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.74 | 9.61 | 8.25 | 9.60 | 9.60 | 9.84% | 91,581 |
| Apr 29, 2026 | 8.89 | 9.05 | 8.52 | 8.74 | 8.74 | -1.69% | 40,994 |
| Apr 28, 2026 | 9.29 | 9.34 | 8.75 | 8.89 | 8.89 | -4.31% | 51,883 |
| Apr 27, 2026 | 9.25 | 9.58 | 9.21 | 9.29 | 9.29 | 6.66% | 132,525 |
| Apr 24, 2026 | 9.00 | 9.01 | 8.63 | 8.71 | 8.71 | -3.01% | 53,506 |
| Apr 23, 2026 | 8.90 | 9.12 | 8.88 | 8.98 | 8.98 | 0.90% | 43,670 |
| Apr 22, 2026 | 9.00 | 9.19 | 8.70 | 8.90 | 8.90 | 0.11% | 19,392 |
| Apr 21, 2026 | 9.02 | 9.88 | 8.58 | 8.89 | 8.89 | -1.44% | 34,954 |
| Apr 20, 2026 | 9.06 | 9.39 | 8.42 | 9.02 | 9.02 | -0.44% | 26,018 |
| Apr 17, 2026 | 8.95 | 9.29 | 8.95 | 9.06 | 9.06 | 0.44% | 24,119 |
| Apr 16, 2026 | 9.08 | 9.25 | 8.91 | 9.02 | 9.02 | 0.67% | 22,702 |
| Apr 15, 2026 | 8.97 | 9.17 | 8.59 | 8.96 | 8.96 | 5.66% | 104,948 |
| Apr 13, 2026 | 8.14 | 8.73 | 8.13 | 8.48 | 8.48 | -1.51% | 21,732 |
| Apr 10, 2026 | 8.10 | 8.77 | 8.08 | 8.61 | 8.61 | 5.77% | 126,760 |
| Apr 9, 2026 | 8.35 | 8.35 | 7.82 | 8.14 | 8.14 | -2.63% | 24,852 |
| Apr 8, 2026 | 8.50 | 8.50 | 7.77 | 8.36 | 8.36 | 2.96% | 44,679 |
| Apr 7, 2026 | 8.21 | 8.21 | 7.88 | 8.12 | 8.12 | 1.75% | 34,545 |
| Apr 6, 2026 | 7.81 | 8.20 | 7.81 | 7.98 | 7.98 | 2.18% | 58,099 |
| Apr 2, 2026 | 7.50 | 7.81 | 7.43 | 7.81 | 7.81 | 4.97% | 89,232 |
| Apr 1, 2026 | 7.10 | 7.53 | 7.10 | 7.44 | 7.44 | 3.62% | 43,177 |
| Mar 30, 2026 | 6.74 | 7.24 | 6.74 | 7.18 | 7.18 | 3.76% | 63,669 |
| Mar 27, 2026 | 7.28 | 7.28 | 6.92 | 6.92 | 6.92 | -4.95% | 536,045 |
| Mar 25, 2026 | 7.50 | 7.89 | 7.25 | 7.28 | 7.28 | -3.96% | 478,565 |
| Mar 24, 2026 | 7.30 | 7.60 | 7.11 | 7.58 | 7.58 | 4.55% | 14,000 |
| Mar 23, 2026 | 7.68 | 7.78 | 7.20 | 7.25 | 7.25 | -3.72% | 25,902 |
| Mar 20, 2026 | 7.78 | 7.97 | 7.40 | 7.53 | 7.53 | -3.21% | 54,597 |
| 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 |