Future Market Networks Limited - FMNL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	10.75	11.26	11.26	11.55	10.53	22,425
November 18, 2025	11	11	11	11.7	10.76	43,941
November 17, 2025	11.35	11.3	11.3	11.35	10.82	26,888
November 14, 2025	11.1	11.39	11.39	11.95	10.85	56,446
November 13, 2025	11.26	11.42	11.42	11.49	11.06	10,461
November 12, 2025	12	11.49	11.49	12	11.36	18,980
November 11, 2025	11.87	11.85	11.85	11.87	11.02	27,378
November 10, 2025	10.9	11.31	11.31	11.42	10.4	39,504
November 07, 2025	11.1	10.88	10.88	11.6	10.8	44,599
November 06, 2025	12.25	11.37	11.37	12.25	11.12	12,276
November 04, 2025	12.39	11.68	11.68	12.39	11.5	16,159
November 03, 2025	12.3	11.8	11.8	12.81	11.67	21,193
October 31, 2025	11.81	12.2	12.2	12.3	11.43	25,247
October 30, 2025	12.31	11.81	11.81	12.31	11.2	61,073
October 29, 2025	12.06	11.73	11.73	12.62	11.61	144,779
October 28, 2025	13.29	12.02	12.02	13.29	12.02	632,170
October 27, 2025	12.66	12.66	12.66	12.66	12.66	24,440
October 24, 2025	12.06	12.06	12.06	12.06	12.06	30,042
October 23, 2025	11.48	11.49	11.49	11.49	11.48	38,926
October 21, 2025	10.93	10.95	10.95	10.95	10.44	14,414
October 20, 2025	10.18	10.43	10.43	10.43	9.95	101,953
October 17, 2025	10.2	9.94	9.94	10.33	9.58	60,672
October 16, 2025	9.98	9.85	9.85	10.1	9.47	64,244
October 15, 2025	9.48	9.64	9.64	9.71	9.26	89,080
October 14, 2025	9.4	9.25	9.25	9.46	8.95	37,323
October 13, 2025	9.35	9.2	9.2	9.7	9.04	59,437
October 10, 2025	9.49	9.35	9.35	9.64	9.12	166,480
October 09, 2025	9.76	9.19	9.19	9.76	9.18	117,483
October 08, 2025	9.65	9.67	9.67	9.76	9.02	174,232
October 07, 2025	9.7	9.3	9.3	9.9	9.27	120,715
October 06, 2025	10.38	9.69	9.69	10.38	9.67	101,701
October 03, 2025	10.06	10.18	10.18	10.22	9.75	125,013
October 01, 2025	9.87	9.74	9.74	10.1	9.48	159,927
September 30, 2025	10.5	9.98	9.98	10.5	9.98	127,899
September 29, 2025	11.06	10.51	10.51	11.06	10.51	125,214
September 26, 2025	11.6	11.07	11.07	11.89	11.07	116,498
September 25, 2025	12.15	11.66	11.66	12.2	11.55	70,823
September 24, 2025	12.44	12.16	12.16	12.9	12.05	55,894
September 23, 2025	12.65	12.69	12.69	13.33	12.26	85,134
September 22, 2025	13.59	12.91	12.91	13.59	12.71	44,686
September 19, 2025	13.94	13.33	13.33	13.94	13.18	49,949
September 18, 2025	13.48	13.79	13.79	13.84	12.95	117,061
September 17, 2025	13.48	13.19	13.19	13.65	13.03	35,285
September 16, 2025	13.6	13.02	13.02	13.6	13	24,867
September 15, 2025	13.22	13.04	13.04	13.81	12.9	25,916
September 12, 2025	13.56	13.21	13.21	13.56	13.07	38,196
September 11, 2025	13.67	13.58	13.58	13.74	13	41,419
September 10, 2025	12.85	13.34	13.34	13.59	12.85	21,504
September 09, 2025	12.8	13.09	13.09	13.42	12.8	11,555
September 08, 2025	13.74	13.03	13.03	13.8	12.88	57,129
September 05, 2025	12.86	13.47	13.47	13.5	12.86	22,280
September 04, 2025	13.09	12.86	12.86	13.37	12.7	59,066
September 03, 2025	13.85	12.99	12.99	13.85	12.92	16,117
September 02, 2025	13.55	13.36	13.36	14.22	12.87	49,618
September 01, 2025	13.7	13.55	13.55	13.76	13.36	61,761
August 29, 2025	12.49	13.11	13.11	13.11	12.49	29,555
August 28, 2025	13.77	12.49	12.49	13.77	12.49	92,129
August 26, 2025	14.35	13.15	13.15	14.35	13.03	33,121
August 25, 2025	13.54	13.71	13.71	13.8	13.39	41,279
August 22, 2025	12.92	13.15	13.15	13.15	12.52	53,237

Future Market Networks Limited (FMNL.NS) NSE