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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.92	13.15	13.15	13.15	12.52	53,237
August 21, 2025	12.8	12.53	12.53	12.95	12.5	44,691
August 20, 2025	12.52	12.88	12.88	13.17	12.52	34,373
August 19, 2025	12.35	12.94	12.94	12.97	12.3	45,027
August 18, 2025	12.5	12.36	12.36	13.4	12.21	31,314
August 14, 2025	12.55	12.78	12.78	13.08	12.55	24,465
August 13, 2025	13.09	13.05	13.05	13.43	12.81	34,581
August 12, 2025	13.1	13.43	13.43	14.01	13	18,576
August 11, 2025	12.7	13.39	13.39	13.64	12.7	12,666
August 08, 2025	12.89	13	13	13.68	12.65	24,592
August 07, 2025	13.3	13.15	13.15	14.23	13.15	48,827
August 06, 2025	14.56	13.85	13.85	14.56	13.83	62,968
August 05, 2025	15.31	14.56	14.56	15.31	14.17	86,797
August 04, 2025	14.59	14.59	14.59	14.59	14.02	35,877
August 01, 2025	13.24	13.9	13.9	13.9	12.82	21,997
July 31, 2025	13	13.24	13.24	13.25	12.5	49,980
July 30, 2025	12.64	12.98	12.98	13.27	12.5	79,202
July 29, 2025	13.3	12.64	12.64	13.3	12.51	22,734
July 28, 2025	13.42	13.06	13.06	13.61	12.9	19,224
July 25, 2025	13.9	13.48	13.48	14.4	13.2	82,213
July 24, 2025	13.55	13.88	13.88	14.18	13.47	63,254
July 23, 2025	14.99	14.18	14.18	14.99	14.18	88,639
July 22, 2025	14.76	14.93	14.93	15.5	14.63	22,114
July 21, 2025	16.5	15.36	15.36	16.5	15.23	45,490
July 18, 2025	16.9	16.04	16.04	16.9	16.01	15,177
July 17, 2025	16.1	16.86	16.86	17.29	16.01	21,168
July 16, 2025	16.69	16.47	16.47	17.49	15.9	22,282
July 15, 2025	16.29	16.69	16.69	16.79	15.4	22,614
July 14, 2025	16.21	16.02	16.02	16.29	15.35	12,539
July 11, 2025	17.44	15.89	15.89	17.44	15.84	30,664
July 10, 2025	16.6	16.68	16.68	17.69	16.41	10,411
July 09, 2025	16.98	17.03	17.03	17.39	16.57	28,382
July 08, 2025	17.13	16.57	16.57	17.13	16.3	15,085
July 07, 2025	17.06	17.13	17.13	17.54	17	44,795
July 04, 2025	19	17.9	17.9	19.1	17.78	79,753
July 03, 2025	18.7	18.72	18.72	18.72	18.4	82,882
July 02, 2025	16.99	17.83	17.83	17.83	16.8	66,436
July 01, 2025	16.31	16.99	16.99	17.02	15.54	60,676
June 30, 2025	15.54	16.21	16.21	16.31	15.1	42,950
June 27, 2025	16.06	15.54	15.54	16.06	15.43	13,984
June 26, 2025	15.75	15.75	15.75	15.75	15.75	6,977
June 25, 2025	15.45	15.45	15.45	15.45	14.86	30,245
June 24, 2025	15.76	15.15	15.15	15.76	15.15	36,707
June 23, 2025	15.46	15.46	15.46	15.46	15.46	4,907
June 20, 2025	16	15.78	15.78	16	15.78	4,797
June 19, 2025	16.14	16.11	16.11	16.14	15.89	26,276
June 18, 2025	15.59	16.22	16.22	16.22	15.59	15,655
June 17, 2025	16.56	15.91	15.91	16.56	15.91	9,720
June 16, 2025	16.24	16.24	16.24	16.24	16.24	12,814
June 13, 2025	15.93	15.93	15.93	15.93	15.93	6,153
June 12, 2025	15.62	15.62	15.62	15.62	15.62	2,163
June 11, 2025	15.32	15.32	15.32	15.32	15.32	4,885
June 10, 2025	14.9	15.02	15.02	15.02	14.9	5,083
June 09, 2025	14.73	14.73	14.73	14.73	14.73	33,415
June 06, 2025	14.45	14.45	14.45	14.45	14.45	6,999
June 05, 2025	13.81	14.17	14.17	14.17	13.81	12,252
June 04, 2025	13.63	13.9	13.9	13.9	13.63	24,146
June 03, 2025	13.91	13.91	13.91	13.91	13.91	8,904
June 02, 2025	14.05	14.2	14.2	14.2	14.05	12,611
May 30, 2025	14.2	14.2	14.2	14.25	14.2	4,207

Future Market Networks Limited (FMNL.NS) NSE