Future Market Networks Ltd

FMNL
🏛️ india →
11.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.70 9.70 9.30 9.40 0.2M
2021-12-30 9.25 9.50 9.00 9.35 0.2M
2021-12-29 9.50 9.70 9.20 9.25 0.2M
2021-12-28 9.15 9.50 9.00 9.30 0.3M
2021-12-27 9.55 9.55 9.05 9.15 0.2M
2021-12-24 9.70 9.80 9.40 9.40 0.2M
2021-12-23 10.45 10.55 9.65 9.85 0.4M
2021-12-22 9.95 10.10 9.85 10.10 0.5M
2021-12-21 9.65 9.65 9.25 9.65 0.7M
2021-12-20 9.20 9.20 9.20 9.20 0.2M
2021-12-17 8.90 9.00 8.75 8.80 0.1M
2021-12-16 9.00 9.15 8.75 8.85 0.2M
2021-12-15 8.85 9.45 8.85 9.00 0.1M
2021-12-14 9.25 9.25 8.95 9.00 0.1M
2021-12-13 9.25 9.25 9.00 9.05 0.1M
2021-12-10 9.00 9.25 8.85 9.05 0.3M
2021-12-09 8.75 8.90 8.40 8.90 0.2M
2021-12-08 8.45 8.60 8.25 8.55 0.1M
2021-12-07 8.25 8.45 8.20 8.25 0.1M
2021-12-06 8.30 8.55 8.25 8.30 0.1M
2021-12-03 8.50 8.50 8.15 8.30 0.1M
2021-12-02 8.35 8.50 8.15 8.25 0.1M
2021-12-01 8.50 8.55 8.20 8.25 0.1M
2021-11-30 8.55 8.75 8.25 8.30 0.2M
2021-11-29 8.40 8.80 8.15 8.60 0.2M
2021-11-26 8.80 8.85 8.40 8.40 0.2M
2021-11-25 8.60 8.80 8.45 8.65 0.3M
2021-11-24 8.75 8.75 8.55 8.60 0.1M
2021-11-23 8.05 8.45 8.05 8.45 0.3M
2021-11-22 8.25 8.40 7.85 8.05 0.3M
2021-11-18 8.40 8.50 8.10 8.25 0.1M
2021-11-17 8.60 8.60 8.15 8.30 0.1M
2021-11-16 8.55 8.55 8.35 8.40 0.2M
2021-11-15 8.70 8.70 8.40 8.45 0.2M
2021-11-12 8.75 8.75 8.40 8.55 0.1M
2021-11-11 8.75 8.85 8.40 8.60 0.2M
2021-11-10 8.75 8.75 8.50 8.65 0.1M
2021-11-09 8.75 8.75 8.60 8.65 0.1M
2021-11-08 8.85 8.95 8.60 8.70 0.1M
2021-11-04 8.60 8.85 8.60 8.75 0.1M
2021-11-03 8.75 8.75 8.50 8.60 0.2M
2021-11-02 8.65 8.80 8.40 8.65 0.1M
2021-11-01 8.80 8.80 8.35 8.55 0.1M
2021-10-29 8.50 8.65 8.35 8.45 0.1M
2021-10-28 8.95 8.95 8.35 8.45 0.3M
2021-10-27 8.80 9.00 8.70 8.75 0.2M
2021-10-26 8.45 8.70 8.20 8.60 0.3M
2021-10-25 8.70 8.70 8.35 8.35 0.5M
2021-10-22 9.20 9.30 8.75 8.75 1.1M
2021-10-21 9.65 9.65 9.20 9.20 0.6M
2021-10-20 10.25 10.25 9.60 9.65 0.3M
2021-10-19 10.85 10.85 10.05 10.10 0.2M
2021-10-18 10.50 10.90 10.05 10.50 0.9M
2021-10-14 11.00 11.05 10.40 10.55 0.1M
2021-10-13 10.60 10.80 10.45 10.60 0.2M
2021-10-12 10.15 10.55 10.00 10.50 0.6M
2021-10-11 10.30 10.60 9.90 10.05 0.3M
2021-10-08 10.40 10.70 9.80 10.10 0.3M
2021-10-07 10.85 10.85 10.15 10.25 0.5M
2021-10-06 10.55 10.65 10.25 10.65 0.5M
2021-10-05 9.80 10.15 9.60 10.15 0.4M
2021-10-04 9.65 9.75 9.25 9.70 0.4M
2021-10-01 9.55 9.55 9.20 9.30 0.1M
2021-09-30 9.50 9.80 9.25 9.45 0.3M
2021-09-29 9.30 9.55 9.20 9.50 0.7M
2021-09-28 9.00 9.10 8.45 9.10 0.6M
2021-09-27 9.05 9.05 8.65 8.70 0.1M
2021-09-24 9.00 9.05 8.80 8.95 0.1M
2021-09-23 8.80 9.30 8.80 8.90 0.1M
2021-09-22 8.85 9.20 8.75 8.90 0.1M
2021-09-21 9.00 9.00 8.60 8.80 0.1M
2021-09-20 8.85 8.90 8.65 8.75 0.3M
2021-09-17 8.95 8.95 8.50 8.65 0.4M
2021-09-16 9.15 9.15 8.80 8.90 0.2M
2021-09-15 9.10 9.10 8.85 9.05 0.2M
2021-09-14 9.15 9.15 8.80 8.95 0.2M
2021-09-13 9.15 9.15 8.80 8.95 0.5M
2021-09-09 8.50 8.75 8.50 8.75 0.2M
2021-09-08 8.80 8.80 8.30 8.35 0.2M
2021-09-07 8.60 8.70 8.50 8.65 0.3M
2021-09-06 8.25 8.30 8.05 8.30 0.3M
2021-09-03 8.05 8.05 7.90 7.95 0.1M
2021-09-02 8.00 8.00 7.80 7.90 0.1M
2021-09-01 8.05 8.05 7.80 7.85 0.1M
2021-08-31 8.10 8.10 7.85 7.85 0.1M
2021-08-30 7.90 8.10 7.90 8.00 0.2M
2021-08-27 8.00 8.00 7.75 7.90 0.2M
2021-08-26 7.80 8.10 7.75 7.80 0.4M
2021-08-25 8.05 8.05 7.75 7.80 0.3M
2021-08-24 8.05 8.25 7.70 7.90 0.3M
2021-08-23 8.80 8.80 8.05 8.10 0.2M
2021-08-20 8.45 8.65 8.35 8.45 0.5M
2021-08-18 9.15 9.20 8.55 8.65 0.4M
2021-08-17 9.40 9.60 8.85 8.95 0.2M
2021-08-16 9.80 9.80 9.20 9.25 0.3M
2021-08-13 10.05 10.05 9.50 9.60 0.4M
2021-08-12 10.05 10.75 9.95 9.95 0.9M
2021-08-11 11.25 11.30 10.45 10.45 0.2M
2021-08-10 10.80 11.85 10.80 11.00 1.1M
2021-08-09 11.45 11.45 11.35 11.35 0.1M
2021-08-06 12.50 13.10 11.90 11.90 0.3M
2021-08-05 13.15 13.15 12.45 12.50 0.1M
2021-08-04 13.25 13.50 12.85 12.95 0.1M
2021-08-03 13.45 13.45 12.90 13.05 0.2M
2021-08-02 13.65 13.70 13.10 13.25 0.3M
2021-07-30 13.85 13.85 13.05 13.15 0.2M
2021-07-29 14.65 14.65 13.65 13.70 0.1M
2021-07-28 15.15 15.15 14.25 14.35 0.1M
2021-07-27 15.75 16.25 14.95 15.00 0.1M
2021-07-26 16.60 16.60 15.60 15.70 0.1M
2021-07-23 16.75 17.40 16.25 16.40 0.3M
2021-07-22 17.30 18.40 16.80 17.00 0.3M
2021-07-20 18.60 18.90 17.55 17.65 0.0M
2021-07-19 18.75 18.90 18.10 18.45 0.0M
2021-07-16 18.55 18.85 18.50 18.60 0.0M
2021-07-15 19.55 19.55 18.15 18.70 0.0M
2021-07-14 19.75 19.75 18.60 18.75 0.1M
2021-07-13 19.55 19.95 19.05 19.20 0.0M
2021-07-12 19.30 19.80 18.60 19.55 0.1M
2021-07-09 18.65 19.45 18.65 18.90 0.0M
2021-07-08 19.35 19.70 18.60 18.65 0.1M
2021-07-07 19.50 19.50 18.75 19.10 0.0M
2021-07-06 19.50 19.70 18.50 18.80 0.1M
2021-07-05 19.25 19.70 18.60 19.45 0.1M
2021-07-02 19.95 19.95 19.00 19.25 0.1M
2021-07-01 20.00 20.00 18.80 19.35 0.1M
2021-06-30 18.80 20.05 18.80 19.30 0.4M
2021-06-29 20.65 20.65 18.95 19.10 0.1M
2021-06-28 19.35 20.30 19.35 19.90 0.1M
2021-06-25 18.90 20.60 18.90 19.35 0.3M
2021-06-24 20.75 20.75 19.15 19.85 0.1M
2021-06-23 19.85 20.05 19.50 20.05 0.3M
2021-06-22 18.65 19.10 18.05 19.10 0.2M
2021-06-21 17.45 18.20 17.10 18.20 0.1M
2021-06-18 17.30 17.90 16.50 17.35 0.2M
2021-06-17 17.65 17.65 17.35 17.35 0.0M
2021-06-16 20.10 20.15 18.25 18.25 0.3M
2021-06-15 18.95 19.20 18.70 19.20 0.0M
2021-06-14 18.30 18.30 16.95 18.30 0.2M
2021-06-11 17.00 17.45 16.80 17.45 0.1M
2021-06-10 16.35 16.85 16.10 16.65 0.1M
2021-06-09 16.10 16.40 16.00 16.05 0.1M
2021-06-08 16.25 16.45 15.90 16.10 0.1M
2021-06-07 16.90 17.20 16.10 16.15 0.2M
2021-06-04 16.10 16.45 15.90 16.40 0.2M
2021-06-03 15.65 15.90 14.85 15.90 0.1M
2021-06-02 14.80 15.35 14.65 15.15 0.2M
2021-06-01 15.90 15.90 14.50 14.65 0.1M
2021-05-31 14.85 15.20 14.40 15.20 0.1M
2021-05-28 15.40 15.40 14.40 14.50 0.1M
2021-05-27 14.90 15.00 14.25 14.80 0.0M
2021-05-26 14.85 15.15 14.35 14.50 0.1M
2021-05-25 14.90 14.95 14.40 14.50 0.0M
2021-05-24 14.35 14.75 14.35 14.65 0.1M
2021-05-21 14.70 14.80 13.70 14.50 0.1M
2021-05-20 14.70 14.70 14.25 14.40 0.0M
2021-05-19 14.70 14.70 14.25 14.40 0.0M
2021-05-18 14.30 14.85 14.30 14.30 0.0M
2021-05-17 14.65 14.80 14.25 14.55 0.0M
2021-05-14 14.35 14.85 14.35 14.50 0.0M
2021-05-12 14.30 14.70 14.20 14.60 0.0M
2021-05-11 14.25 14.45 13.70 14.30 0.0M
2021-05-10 15.00 15.20 13.90 14.00 0.1M
2021-05-07 14.35 14.90 14.10 14.60 0.0M
2021-05-06 14.30 14.60 14.20 14.35 0.1M
2021-05-05 14.85 15.30 14.85 14.85 0.1M
2021-05-04 15.20 15.80 15.20 15.60 0.0M
2021-05-03 16.20 16.20 15.40 15.55 0.0M
2021-04-30 16.00 16.25 15.50 15.95 0.0M
2021-04-29 16.45 16.50 16.00 16.20 0.0M
2021-04-28 16.75 16.80 16.00 16.20 0.1M
2021-04-27 15.90 16.00 15.50 16.00 0.0M
2021-04-26 14.35 15.25 14.30 15.25 0.1M
2021-04-23 14.80 14.80 14.10 14.55 0.0M
2021-04-22 14.30 14.55 14.00 14.20 0.1M
2021-04-20 14.00 14.20 13.50 13.90 0.0M
2021-04-19 13.90 14.95 13.75 13.75 0.1M
2021-04-16 14.30 14.45 13.60 14.45 0.0M
2021-04-15 14.65 14.65 13.70 13.80 0.0M
2021-04-13 13.95 15.35 13.95 14.30 0.0M
2021-04-12 15.75 15.95 14.65 14.65 0.0M
2021-04-09 15.30 15.85 15.05 15.40 0.1M
2021-04-08 15.10 15.10 14.05 15.10 0.1M
2021-04-07 14.40 14.40 14.40 14.40 0.0M
2021-04-06 13.75 13.75 13.50 13.75 0.0M
2021-04-05 13.00 13.10 12.65 13.10 0.0M
2021-04-01 12.25 12.50 11.55 12.50 0.1M
2021-03-31 12.00 13.05 11.95 11.95 0.1M
2021-03-30 12.75 13.05 12.55 12.55 0.1M
2021-03-26 14.35 14.35 13.20 13.20 0.1M
2021-03-25 14.00 14.30 13.85 13.85 0.0M
2021-03-24 15.40 15.45 14.55 14.55 0.1M
2021-03-23 15.90 16.10 15.20 15.30 0.0M
2021-03-22 14.35 15.50 14.35 15.50 0.0M
2021-03-19 14.80 14.80 14.80 14.80 0.0M
2021-03-18 16.40 16.85 15.50 15.55 0.1M
2021-03-17 16.65 17.15 16.10 16.30 0.1M
2021-03-16 17.60 17.60 16.70 16.90 0.1M
2021-03-15 18.10 18.10 17.00 17.20 0.0M
2021-03-12 17.70 18.00 17.40 17.50 0.0M
2021-03-10 17.85 18.25 17.25 17.45 0.1M
2021-03-09 17.35 17.80 17.00 17.40 0.0M
2021-03-08 18.30 18.30 17.40 17.65 0.0M
2021-03-05 18.20 18.20 17.65 17.80 0.0M
2021-03-04 17.60 18.40 17.60 17.80 0.0M
2021-03-03 18.00 18.00 17.65 17.80 0.0M
2021-03-02 17.70 17.85 17.50 17.65 0.0M
2021-03-01 17.30 18.00 17.30 17.70 0.0M
2021-02-26 18.50 18.50 17.30 17.70 0.0M
2021-02-25 17.85 18.45 17.45 18.15 0.0M
2021-02-24 17.85 17.90 17.20 17.75 0.1M
2021-02-23 17.70 18.35 17.10 17.40 0.1M
2021-02-22 19.00 19.00 17.70 17.70 0.1M
2021-02-19 18.75 19.20 18.40 18.60 0.0M
2021-02-18 18.90 18.90 18.40 18.70 0.0M
2021-02-17 19.00 19.00 18.40 18.45 0.1M
2021-02-16 19.70 19.95 18.40 19.35 0.1M
2021-02-15 18.50 19.20 18.50 19.15 0.1M
2021-02-12 18.90 18.90 17.85 18.30 0.0M
2021-02-11 18.70 19.60 18.35 18.70 0.0M
2021-02-10 19.70 19.85 18.60 19.10 0.1M
2021-02-09 19.15 19.15 18.55 19.15 0.1M
2021-02-08 18.70 19.15 18.10 18.25 0.0M
2021-02-05 19.00 19.60 18.45 18.60 0.2M
2021-02-04 19.40 19.40 19.40 19.40 0.0M
2021-02-03 20.40 20.80 20.40 20.40 0.1M
2021-02-02 21.45 21.85 20.20 21.45 0.2M
2021-02-01 21.55 21.80 20.10 20.85 0.1M
2021-01-29 20.70 21.00 20.10 20.90 0.1M
2021-01-28 19.25 21.25 19.25 20.05 0.3M
2021-01-27 20.55 20.65 20.25 20.25 0.1M
2021-01-25 23.35 23.35 21.15 21.30 0.4M
2021-01-22 21.00 22.25 20.30 22.25 0.2M
2021-01-21 20.25 20.25 20.25 20.25 0.1M
2021-01-20 17.65 19.40 17.15 18.45 0.4M
2021-01-19 17.00 17.95 16.95 17.65 0.0M
2021-01-18 17.65 17.65 16.80 17.00 0.0M
2021-01-15 17.25 17.95 17.10 17.30 0.0M
2021-01-14 17.20 18.90 16.60 17.45 0.1M
2021-01-13 17.60 17.70 17.20 17.40 0.0M
2021-01-12 17.95 18.10 17.10 17.60 0.1M
2021-01-11 17.75 18.10 17.40 17.55 0.0M
2021-01-08 18.20 18.30 17.55 17.70 0.1M
2021-01-07 18.00 18.35 17.45 17.75 0.0M
2021-01-06 18.15 18.80 17.50 17.65 0.1M
2021-01-05 18.80 19.15 17.85 18.15 0.1M
2021-01-04 19.65 19.90 18.15 18.80 0.1M
2021-01-01 19.65 19.70 18.55 19.10 0.1M