Future Consumer Limited - FCONSUMER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.4	0.39	0.39	0.4	0.38	3.45M
October 17, 2025	0.4	0.4	0.4	0.4	0.4	0
October 16, 2025	0.4	0.4	0.4	0.4	0.4	0
October 15, 2025	0.4	0.4	0.4	0.4	0.4	0
October 14, 2025	0.4	0.4	0.4	0.4	0.4	0
October 13, 2025	0.41	0.4	0.4	0.42	0.4	2.83M
October 10, 2025	0.41	0.41	0.41	0.41	0.41	0
October 09, 2025	0.41	0.41	0.41	0.41	0.41	0
October 08, 2025	0.41	0.41	0.41	0.41	0.41	0
October 07, 2025	0.41	0.41	0.41	0.41	0.41	0
October 06, 2025	0.4	0.41	0.41	0.44	0.4	4.28M
October 03, 2025	0.43	0.43	0.43	0.43	0.43	0
October 01, 2025	0.43	0.43	0.43	0.43	0.43	0
September 30, 2025	0.43	0.43	0.43	0.43	0.43	0
September 29, 2025	0.44	0.43	0.43	0.45	0.43	2.32M
September 26, 2025	0.44	0.44	0.44	0.44	0.44	0
September 25, 2025	0.44	0.44	0.44	0.44	0.44	0
September 24, 2025	0.44	0.44	0.44	0.44	0.44	0
September 23, 2025	0.44	0.44	0.44	0.44	0.44	0
September 22, 2025	0.44	0.44	0.44	0.45	0.43	4.07M
September 19, 2025	0.43	0.43	0.43	0.43	0.43	0
September 18, 2025	0.43	0.43	0.43	0.43	0.43	0
September 17, 2025	0.43	0.43	0.43	0.43	0.43	0
September 16, 2025	0.43	0.43	0.43	0.43	0.43	0
September 15, 2025	0.45	0.43	0.43	0.45	0.43	4.93M
September 12, 2025	0.43	0.43	0.43	0.43	0.43	0
September 11, 2025	0.43	0.43	0.43	0.43	0.43	0
September 10, 2025	0.43	0.43	0.43	0.43	0.43	0
September 09, 2025	0.43	0.43	0.43	0.43	0.43	0
September 08, 2025	0.44	0.43	0.43	0.45	0.42	3.56M
September 05, 2025	0.44	0.44	0.44	0.44	0.44	0
September 04, 2025	0.44	0.44	0.44	0.44	0.44	0
September 03, 2025	0.44	0.44	0.44	0.44	0.44	0
September 02, 2025	0.44	0.44	0.44	0.44	0.44	0
September 01, 2025	0.46	0.44	0.44	0.47	0.42	3.63M
August 29, 2025	0.45	0.45	0.45	0.45	0.45	0
August 28, 2025	0.45	0.45	0.45	0.45	0.45	0
August 26, 2025	0.45	0.45	0.45	0.45	0.45	0
August 25, 2025	0.44	0.45	0.45	0.46	0.42	3.03M
August 22, 2025	0.44	0.44	0.44	0.44	0.44	0
August 21, 2025	0.44	0.44	0.44	0.44	0.44	0
August 20, 2025	0.44	0.44	0.44	0.44	0.44	0
August 19, 2025	0.44	0.44	0.44	0.44	0.44	0
August 18, 2025	0.44	0.44	0.44	0.46	0.42	2.15M
August 14, 2025	0.44	0.44	0.44	0.44	0.44	0
August 13, 2025	0.44	0.44	0.44	0.44	0.44	0
August 12, 2025	0.44	0.44	0.44	0.44	0.44	0
August 11, 2025	0.46	0.44	0.44	0.46	0.42	2.61M
August 08, 2025	0.45	0.45	0.45	0.45	0.45	0
August 07, 2025	0.45	0.45	0.45	0.45	0.45	0
August 06, 2025	0.45	0.45	0.45	0.45	0.45	0
August 05, 2025	0.45	0.45	0.45	0.45	0.45	0
August 04, 2025	0.46	0.45	0.45	0.47	0.45	1.35M
August 01, 2025	0.46	0.46	0.46	0.46	0.46	0
July 31, 2025	0.46	0.46	0.46	0.46	0.46	0
July 30, 2025	0.46	0.46	0.46	0.46	0.46	0
July 29, 2025	0.46	0.46	0.46	0.46	0.46	0
July 28, 2025	0.48	0.46	0.46	0.49	0.46	2.93M
July 25, 2025	0.49	0.49	0.49	0.49	0.49	0
July 24, 2025	0.49	0.49	0.49	0.49	0.49	0

Future Consumer Limited (FCONSUMER.NS) NSE