Future Market Networks Limited (NSE:FMNL)
India · Delayed Price · Currency is INR 8.52
-0.15 (-1.73%)
Aug 19, 2026, 3:27 PM IST
Future Market Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 9.19 | 9.59 | 9.00 | 9.26 | 9.26 | 0.11% | 14,446 |
| Jul 21, 2026 | 9.45 | 9.45 | 9.09 | 9.25 | 9.25 | -1.28% | 5,770 |
| Jul 20, 2026 | 9.45 | 9.45 | 8.98 | 9.37 | 9.37 | -0.85% | 26,429 |
| Jul 17, 2026 | 9.56 | 9.65 | 9.30 | 9.45 | 9.45 | -3.37% | 49,472 |
| Jul 16, 2026 | 9.82 | 10.00 | 9.50 | 9.78 | 9.78 | -0.31% | 16,454 |
| Jul 15, 2026 | 9.53 | 10.18 | 9.53 | 9.81 | 9.81 | -1.41% | 11,698 |
| Jul 14, 2026 | 9.97 | 10.09 | 9.90 | 9.95 | 9.95 | -0.50% | 8,441 |
| Jul 13, 2026 | 10.46 | 10.46 | 9.92 | 10.00 | 10.00 | -2.44% | 9,144 |
| Jul 10, 2026 | 9.81 | 10.59 | 9.75 | 10.25 | 10.25 | 0.89% | 57,364 |
| Jul 9, 2026 | 10.04 | 10.46 | 9.86 | 10.16 | 10.16 | 1.40% | 9,286 |
| Jul 8, 2026 | 10.46 | 10.90 | 9.95 | 10.02 | 10.02 | -4.21% | 28,350 |
| Jul 7, 2026 | 10.11 | 10.77 | 10.10 | 10.46 | 10.46 | 0.48% | 6,476 |
| Jul 6, 2026 | 10.45 | 10.88 | 10.07 | 10.41 | 10.41 | -0.38% | 23,643 |
| Jul 3, 2026 | 10.20 | 10.98 | 10.20 | 10.45 | 10.45 | -1.51% | 16,857 |
| Jul 2, 2026 | 10.75 | 10.95 | 10.26 | 10.61 | 10.61 | -1.30% | 8,489 |
| Jul 1, 2026 | 10.88 | 10.88 | 10.33 | 10.75 | 10.75 | 0.09% | 22,117 |
| Jun 30, 2026 | 10.92 | 11.21 | 10.40 | 10.74 | 10.74 | -1.65% | 19,805 |
| Jun 29, 2026 | 10.98 | 11.25 | 10.53 | 10.92 | 10.92 | -0.55% | 17,984 |
| Jun 25, 2026 | 10.86 | 11.45 | 10.50 | 10.98 | 10.98 | 0.64% | 17,078 |
| Jun 24, 2026 | 11.20 | 11.23 | 10.35 | 10.91 | 10.91 | 1.96% | 133,344 |
| Jun 23, 2026 | 10.94 | 10.94 | 10.21 | 10.70 | 10.70 | 1.61% | 11,882 |
| Jun 22, 2026 | 10.36 | 10.93 | 10.26 | 10.53 | 10.53 | 1.15% | 25,327 |
| Jun 19, 2026 | 10.85 | 10.85 | 10.25 | 10.41 | 10.41 | -0.48% | 32,343 |
| Jun 18, 2026 | 10.53 | 10.53 | 10.26 | 10.46 | 10.46 | 2.05% | 5,602 |
| Jun 17, 2026 | 10.43 | 10.90 | 9.96 | 10.25 | 10.25 | -1.73% | 44,722 |
| Jun 16, 2026 | 10.62 | 10.62 | 10.35 | 10.43 | 10.43 | -1.79% | 16,609 |
| Jun 15, 2026 | 9.87 | 10.76 | 9.87 | 10.62 | 10.62 | 3.61% | 63,525 |
| Jun 12, 2026 | 10.46 | 10.46 | 10.06 | 10.25 | 10.25 | -0.39% | 5,604 |
| Jun 11, 2026 | 10.48 | 10.48 | 9.86 | 10.29 | 10.29 | 2.80% | 38,306 |
| Jun 10, 2026 | 10.00 | 10.48 | 10.00 | 10.01 | 10.01 | -2.82% | 9,505 |