Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 8.18
-0.17 (-2.04%)
Oct 1, 2026, 3:28 PM IST
Future Market Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.73 | 8.76 | 8.02 | 8.08 | 8.08 | -3.23% | 51,611 |
| Sep 30, 2026 | 7.97 | 8.36 | 7.97 | 8.35 | 8.35 | 4.77% | 43,409 |
| Sep 29, 2026 | 8.05 | 8.17 | 7.61 | 7.97 | 7.97 | 0.38% | 68,724 |
| Sep 28, 2026 | 8.20 | 8.20 | 7.83 | 7.94 | 7.94 | -0.75% | 24,976 |
| Sep 25, 2026 | 8.25 | 8.25 | 7.83 | 8.00 | 8.00 | -1.11% | 12,957 |
| Sep 24, 2026 | 8.12 | 8.36 | 7.70 | 8.09 | 8.09 | -0.12% | 76,249 |
| Sep 23, 2026 | 8.49 | 8.64 | 8.01 | 8.10 | 8.10 | -3.91% | 492,846 |
| Sep 22, 2026 | 8.89 | 9.14 | 8.41 | 8.43 | 8.43 | -4.75% | 144,674 |
| Sep 21, 2026 | 9.20 | 9.27 | 8.78 | 8.85 | 8.85 | -4.22% | 61,329 |
| Sep 18, 2026 | 8.75 | 9.35 | 8.53 | 9.24 | 9.24 | 3.70% | 103,859 |
| Sep 17, 2026 | 9.25 | 9.45 | 8.85 | 8.91 | 8.91 | -3.99% | 67,240 |
| Sep 16, 2026 | 9.11 | 9.30 | 9.10 | 9.28 | 9.28 | 2.09% | 4,137 |
| Sep 15, 2026 | 9.65 | 9.65 | 8.97 | 9.09 | 9.09 | -3.61% | 45,720 |
| Sep 11, 2026 | 9.14 | 9.59 | 9.02 | 9.43 | 9.43 | 3.06% | 14,442 |
| Sep 10, 2026 | 9.07 | 9.73 | 9.07 | 9.15 | 9.15 | -1.72% | 34,831 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.14 | 9.31 | 9.31 | -2.21% | 24,342 |
| Sep 8, 2026 | 9.43 | 9.79 | 9.41 | 9.52 | 9.52 | -2.56% | 50,081 |
| Sep 7, 2026 | 10.59 | 10.59 | 9.60 | 9.77 | 9.77 | -3.27% | 81,674 |
| Sep 4, 2026 | 9.81 | 10.10 | 9.63 | 10.10 | 10.10 | 4.99% | 18,463 |
| Sep 3, 2026 | 9.83 | 10.00 | 9.18 | 9.62 | 9.62 | -0.21% | 36,240 |
| Sep 2, 2026 | 10.09 | 10.20 | 9.62 | 9.64 | 9.64 | -3.98% | 15,300 |
| Sep 1, 2026 | 10.26 | 10.75 | 9.95 | 10.04 | 10.04 | -4.11% | 34,341 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.45 | 10.47 | 10.47 | -4.82% | 26,581 |
| Aug 28, 2026 | 10.75 | 11.15 | 10.31 | 11.00 | 11.00 | 3.58% | 65,746 |
| Aug 27, 2026 | 10.54 | 10.63 | 9.76 | 10.62 | 10.62 | 4.84% | 139,763 |
| Aug 26, 2026 | 10.14 | 10.14 | 9.40 | 10.13 | 10.13 | 4.87% | 73,960 |
| Aug 25, 2026 | 9.66 | 9.66 | 9.55 | 9.66 | 9.66 | 5.00% | 38,548 |
| Aug 24, 2026 | 8.37 | 9.20 | 8.36 | 9.20 | 9.20 | 4.90% | 58,764 |
| Aug 21, 2026 | 8.10 | 8.85 | 8.10 | 8.77 | 8.77 | 3.30% | 30,806 |
| Aug 20, 2026 | 8.75 | 8.85 | 8.30 | 8.49 | 8.49 | -0.24% | 39,845 |
| Aug 19, 2026 | 8.52 | 8.99 | 8.31 | 8.51 | 8.51 | -1.85% | 22,315 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.55 | 8.67 | 8.67 | -0.69% | 23,886 |
| Aug 17, 2026 | 9.36 | 9.44 | 8.73 | 8.73 | 8.73 | -4.90% | 89,032 |
| Aug 14, 2026 | 9.50 | 9.50 | 9.02 | 9.18 | 9.18 | -1.18% | 2,450 |
| Aug 13, 2026 | 9.25 | 9.57 | 9.11 | 9.29 | 9.29 | 1.09% | 2,059 |
| Aug 12, 2026 | 9.25 | 9.35 | 9.08 | 9.19 | 9.19 | -2.13% | 8,770 |
| Aug 11, 2026 | 8.93 | 9.55 | 8.93 | 9.39 | 9.39 | 0.97% | 33,708 |
| Aug 10, 2026 | 9.81 | 9.81 | 9.02 | 9.30 | 9.30 | -0.53% | 10,261 |
| Aug 7, 2026 | 9.39 | 9.78 | 9.32 | 9.35 | 9.35 | -0.43% | 22,330 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.18 | 9.39 | 9.39 | -1.16% | 8,930 |
| Aug 5, 2026 | 9.42 | 9.69 | 9.16 | 9.50 | 9.50 | 0.64% | 22,195 |
| Aug 4, 2026 | 9.36 | 10.20 | 9.36 | 9.44 | 9.44 | -4.16% | 32,756 |
| Aug 3, 2026 | 9.43 | 9.94 | 9.35 | 9.85 | 9.85 | 4.01% | 31,038 |
| Jul 31, 2026 | 9.17 | 9.67 | 9.00 | 9.47 | 9.47 | 2.82% | 60,818 |
| Jul 30, 2026 | 9.24 | 9.40 | 9.06 | 9.21 | 9.21 | -0.32% | 7,493 |
| Jul 29, 2026 | 9.06 | 9.28 | 9.06 | 9.24 | 9.24 | 2.21% | 12,172 |
| Jul 28, 2026 | 9.25 | 9.40 | 9.01 | 9.04 | 9.04 | -1.53% | 9,985 |
| Jul 27, 2026 | 9.21 | 9.36 | 9.02 | 9.18 | 9.18 | -0.33% | 10,952 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.06 | 9.21 | 9.21 | -3.36% | 86,699 |
| Jul 23, 2026 | 9.45 | 9.72 | 9.26 | 9.53 | 9.53 | 2.92% | 35,401 |