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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Future Market Networks Limited (FMNL.NS) NSE