Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 11.31
-0.59 (-4.96%)
May 21, 2026, 3:28 PM IST
Future Market Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11.31 | 11.90 | 11.31 | 11.31 | 11.31 | -4.96% | 116,262 |
| May 20, 2026 | 12.24 | 12.95 | 11.90 | 11.90 | 11.90 | -4.95% | 123,301 |
| May 19, 2026 | 12.52 | 12.52 | 11.63 | 12.52 | 12.52 | 9.92% | 288,263 |
| May 18, 2026 | 10.88 | 11.39 | 10.36 | 11.39 | 11.39 | 9.94% | 92,714 |
| May 15, 2026 | 10.87 | 11.58 | 10.22 | 10.36 | 10.36 | -1.61% | 213,798 |
| May 14, 2026 | 9.61 | 10.53 | 9.61 | 10.53 | 10.53 | 9.92% | 506,193 |
| May 13, 2026 | 10.49 | 10.49 | 9.11 | 9.58 | 9.58 | -0.93% | 86,066 |
| May 12, 2026 | 9.75 | 9.94 | 9.48 | 9.67 | 9.67 | -0.82% | 13,077 |
| May 11, 2026 | 9.94 | 10.34 | 9.65 | 9.75 | 9.75 | -1.91% | 47,214 |
| May 8, 2026 | 9.48 | 10.20 | 9.48 | 9.94 | 9.94 | 4.85% | 66,131 |
| May 7, 2026 | 9.81 | 10.15 | 9.35 | 9.48 | 9.48 | -3.27% | 49,401 |
| May 6, 2026 | 10.00 | 10.64 | 9.74 | 9.80 | 9.80 | -0.91% | 63,490 |
| May 5, 2026 | 10.45 | 10.45 | 9.56 | 9.89 | 9.89 | 1.44% | 70,622 |
| May 4, 2026 | 9.77 | 10.45 | 9.21 | 9.75 | 9.75 | 1.56% | 71,107 |
| 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 |