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
2024-12-31 25.80 26.03 25.80 26.03 0.1M
2024-12-30 25.52 25.52 25.52 25.52 0.0M
2024-12-27 25.02 25.02 25.02 25.02 0.0M
2024-12-26 24.53 24.53 24.53 24.53 0.0M
2024-12-24 24.05 24.05 24.05 24.05 0.1M
2024-12-23 22.65 23.58 22.65 23.58 0.3M
2024-12-20 23.12 23.12 23.12 23.12 0.1M
2024-12-19 24.57 24.57 23.60 23.60 0.1M
2024-12-18 24.09 24.09 24.09 24.09 0.0M
2024-12-17 23.62 23.62 23.62 23.62 0.0M
2024-12-16 23.16 23.16 23.16 23.16 0.0M
2024-12-13 21.82 22.71 21.82 22.71 0.2M
2024-12-12 22.27 22.27 22.27 22.27 0.1M
2024-12-11 21.84 21.84 21.84 21.84 0.1M
2024-12-10 21.42 21.42 21.42 21.42 0.1M
2024-12-09 21.00 21.00 21.00 21.00 0.1M
2024-12-06 20.59 20.59 20.59 20.59 0.0M
2024-12-05 20.19 20.19 20.19 20.19 0.0M
2024-12-04 19.80 19.80 19.80 19.80 0.0M
2024-12-03 19.42 19.42 19.42 19.42 0.0M
2024-12-02 18.67 19.04 18.67 19.04 0.1M
2024-11-29 18.40 18.67 17.94 18.67 0.1M
2024-11-28 18.31 18.31 18.31 18.31 0.1M
2024-11-27 17.94 17.96 17.94 17.96 0.1M
2024-11-26 17.61 17.61 17.61 17.61 0.0M
2024-11-25 17.27 17.27 17.27 17.27 0.0M
2024-11-22 16.94 16.94 16.94 16.94 0.0M
2024-11-21 16.61 16.61 16.60 16.61 0.2M
2024-11-19 16.29 16.29 16.29 16.29 0.0M
2024-11-18 15.98 15.98 15.98 15.98 0.1M
2024-11-14 15.67 15.67 15.67 15.67 0.1M
2024-11-13 15.37 15.37 15.37 15.37 0.1M
2024-11-12 15.07 15.07 15.07 15.07 0.1M
2024-11-11 15.38 15.70 15.38 15.38 0.1M
2024-11-08 15.70 15.70 15.70 15.70 0.1M
2024-11-07 15.40 15.40 15.40 15.40 0.1M
2024-11-06 15.10 15.10 15.10 15.10 0.1M
2024-11-05 14.81 14.81 14.81 14.81 0.2M
2024-11-04 14.52 14.52 14.52 14.52 0.1M
2024-11-01 14.24 14.24 14.24 14.24 0.0M
2024-10-31 13.97 13.97 13.97 13.97 0.0M
2024-10-30 13.17 13.70 13.17 13.70 0.1M
2024-10-29 13.44 13.44 13.44 13.44 0.0M
2024-10-28 13.72 13.72 13.72 13.72 0.0M
2024-10-25 14.40 14.40 14.00 14.00 0.3M
2024-10-24 14.12 14.12 14.12 14.12 0.0M
2024-10-23 13.85 13.85 13.85 13.85 0.1M
2024-10-22 12.76 14.11 12.76 13.58 1.0M
2024-10-21 14.75 14.75 13.44 13.44 0.2M
2024-10-18 14.15 14.15 12.80 14.15 1.5M
2024-10-17 13.48 13.48 13.48 13.48 0.1M
2024-10-16 12.84 12.84 12.84 12.84 0.0M
2024-10-15 12.23 12.23 12.23 12.23 0.1M
2024-10-14 11.65 11.65 11.65 11.65 0.1M
2024-10-11 11.10 11.10 11.10 11.10 0.0M
2024-10-10 10.89 10.89 10.89 10.89 0.0M
2024-10-09 10.68 10.68 10.68 10.68 0.0M
2024-10-08 10.48 10.48 10.48 10.48 0.0M
2024-10-07 10.28 10.28 10.28 10.28 0.1M
2024-10-04 10.08 10.08 10.08 10.08 0.1M
2024-10-03 9.89 9.89 9.89 9.89 0.2M
2024-10-01 9.80 9.80 9.69 9.70 0.2M
2024-09-30 9.89 9.89 9.89 9.89 0.0M
2024-09-27 10.10 10.10 10.10 10.10 0.0M
2024-09-26 10.31 10.31 10.31 10.31 0.0M
2024-09-25 10.53 10.53 10.53 10.53 0.0M
2024-09-24 10.75 10.75 10.75 10.75 0.1M
2024-09-23 10.97 10.97 10.97 10.97 0.0M
2024-09-20 11.20 11.20 11.20 11.20 0.0M
2024-09-19 11.43 11.43 11.43 11.43 0.0M
2024-09-18 11.67 11.67 11.67 11.67 0.0M
2024-09-17 11.91 11.91 11.91 11.91 0.0M
2024-09-16 12.16 12.16 12.16 12.16 0.1M
2024-09-13 12.41 12.41 12.41 12.41 0.0M
2024-09-12 12.67 12.67 12.67 12.67 0.0M
2024-09-11 12.93 12.93 12.93 12.93 0.0M
2024-09-10 13.20 13.20 13.20 13.20 0.0M
2024-09-09 14.18 14.18 13.47 13.47 0.3M
2024-09-06 14.18 14.18 14.18 14.18 0.1M
2024-09-05 13.51 13.51 13.51 13.51 0.1M
2024-09-04 12.87 12.87 12.87 12.87 0.1M
2024-09-03 12.26 12.26 12.26 12.26 0.1M
2024-09-02 11.68 11.68 11.68 11.68 0.0M
2024-08-30 11.13 11.13 11.13 11.13 0.2M
2024-08-29 10.60 10.60 10.60 10.60 0.1M
2024-08-28 10.10 10.10 9.81 10.10 0.2M
2024-08-27 9.62 9.62 9.30 9.62 0.3M
2024-08-26 9.17 9.17 9.15 9.17 0.2M
2024-08-23 8.62 8.74 8.52 8.74 0.3M
2024-08-22 8.20 8.33 7.94 8.33 0.6M
2024-08-21 7.94 7.94 7.94 7.94 0.0M
2024-08-20 7.57 7.57 7.57 7.57 0.1M
2024-08-19 7.21 7.21 7.21 7.21 0.0M
2024-08-16 6.87 6.87 6.87 6.87 0.1M
2024-08-14 6.55 6.55 5.92 6.55 0.3M
2024-08-13 6.20 6.51 5.89 6.24 0.3M
2024-08-12 5.92 6.24 5.92 6.20 0.1M
2024-08-09 6.47 6.47 6.01 6.09 0.1M
2024-08-08 6.52 6.52 6.10 6.20 0.0M
2024-08-07 6.20 6.30 6.00 6.22 0.1M
2024-08-06 6.30 6.48 6.02 6.05 0.1M
2024-08-05 6.54 6.59 6.30 6.32 0.1M
2024-08-02 6.43 6.56 6.21 6.51 0.1M
2024-08-01 6.64 6.64 6.40 6.43 0.1M
2024-07-31 6.55 6.66 6.41 6.52 0.0M
2024-07-30 6.69 6.69 6.48 6.55 0.1M
2024-07-29 6.69 6.69 6.46 6.59 0.1M
2024-07-26 6.58 6.60 6.25 6.46 0.1M
2024-07-25 6.64 6.64 6.45 6.47 0.1M
2024-07-24 6.59 6.62 6.41 6.48 0.1M
2024-07-23 6.51 6.73 6.39 6.49 0.1M
2024-07-22 6.62 6.69 6.42 6.66 0.1M
2024-07-19 6.52 6.73 6.52 6.62 0.0M
2024-07-18 6.93 6.94 6.49 6.51 0.1M
2024-07-16 6.89 6.96 6.57 6.84 0.2M
2024-07-15 6.97 7.07 6.75 6.82 0.1M
2024-07-12 7.19 7.19 6.85 6.89 0.1M
2024-07-11 7.14 7.14 6.76 7.04 0.1M
2024-07-10 7.20 7.24 6.91 6.92 0.1M
2024-07-09 7.29 7.29 7.08 7.10 0.1M
2024-07-08 7.05 7.19 6.85 7.06 0.2M
2024-07-05 7.10 7.10 6.72 6.98 0.1M
2024-07-04 6.80 6.98 6.69 6.86 0.2M
2024-07-03 6.65 6.80 6.35 6.68 0.1M
2024-07-02 6.59 6.65 6.42 6.48 0.1M
2024-07-01 6.75 6.75 6.52 6.59 0.1M
2024-06-28 6.82 6.82 6.42 6.57 0.1M
2024-06-27 6.70 6.89 6.42 6.53 0.2M
2024-06-26 6.89 6.89 6.75 6.76 0.0M
2024-06-25 6.96 7.03 6.72 6.89 0.1M
2024-06-24 7.13 7.13 6.80 6.85 0.1M
2024-06-21 7.15 7.15 6.75 6.95 0.1M
2024-06-20 7.07 7.07 6.82 7.01 0.1M
2024-06-19 7.14 7.14 6.73 6.83 0.1M
2024-06-18 7.23 7.23 6.60 7.01 0.2M
2024-06-14 6.86 7.20 6.86 6.95 0.2M
2024-06-13 7.09 7.09 6.81 6.95 0.1M
2024-06-12 6.94 7.24 6.61 6.77 0.4M
2024-06-11 7.39 7.40 6.91 6.94 0.1M
2024-06-10 7.28 7.28 7.00 7.09 0.1M
2024-06-07 6.90 7.05 6.80 6.95 0.2M
2024-06-06 7.05 7.40 6.75 6.75 0.2M
2024-06-05 7.30 7.40 7.10 7.10 0.2M
2024-06-04 8.20 8.20 7.45 7.45 0.4M
2024-06-03 7.85 7.85 7.85 7.85 0.1M
2024-05-31 7.45 7.50 7.25 7.50 0.2M
2024-05-30 6.95 7.15 6.95 7.15 0.1M
2024-05-29 6.60 6.85 6.35 6.85 0.2M
2024-05-28 6.60 6.65 6.30 6.55 0.1M
2024-05-27 6.65 6.90 6.55 6.60 0.0M
2024-05-24 7.00 7.00 6.50 6.60 0.1M
2024-05-23 6.70 6.90 6.40 6.85 0.0M
2024-05-22 6.75 6.80 6.30 6.70 0.1M
2024-05-21 6.35 6.65 6.30 6.50 0.0M
2024-05-18 6.40 6.50 5.95 6.35 0.0M
2024-05-17 6.35 6.50 6.20 6.25 0.0M
2024-05-16 5.90 6.40 5.90 6.35 0.0M
2024-05-15 6.30 6.30 6.00 6.10 0.0M
2024-05-14 6.00 6.00 5.70 6.00 0.0M
2024-05-13 5.85 6.05 5.55 5.75 0.1M
2024-05-10 5.90 5.90 5.80 5.80 0.0M
2024-05-09 5.80 5.90 5.80 5.90 0.0M
2024-05-08 5.80 5.80 5.80 5.80 0.0M
2024-05-07 5.90 5.90 5.85 5.85 0.0M
2024-05-06 6.00 6.00 5.95 5.95 0.0M
2024-05-03 6.00 6.05 6.00 6.05 0.0M
2024-05-02 6.05 6.05 6.00 6.00 0.0M
2024-04-30 6.10 6.10 6.05 6.05 0.0M
2024-04-29 6.15 6.15 6.15 6.15 0.0M
2024-04-26 6.20 6.20 6.15 6.15 0.0M
2024-04-25 6.25 6.25 6.20 6.20 0.0M
2024-04-24 6.25 6.35 6.25 6.30 0.0M
2024-04-23 6.15 6.25 6.05 6.25 0.0M
2024-04-22 6.15 6.20 6.15 6.15 0.0M
2024-04-19 6.25 6.25 6.25 6.25 0.0M
2024-04-18 6.35 6.35 6.35 6.35 0.0M
2024-04-16 6.45 6.45 6.45 6.45 0.0M
2024-04-15 6.55 6.55 6.55 6.55 0.0M
2024-04-12 6.65 6.65 6.65 6.65 0.0M
2024-04-10 6.75 6.75 6.75 6.75 0.0M
2024-04-09 6.85 6.85 6.85 6.85 0.0M
2024-04-08 7.00 7.05 6.45 6.95 0.1M
2024-04-05 6.70 6.80 6.20 6.75 0.1M
2024-04-04 6.55 6.60 6.10 6.50 0.1M
2024-04-03 6.40 6.40 6.20 6.40 0.0M
2024-04-02 6.10 6.10 6.10 6.10 0.0M
2024-04-01 5.60 5.85 5.60 5.85 0.0M
2024-03-28 6.00 6.05 5.55 5.60 0.1M
2024-03-27 5.70 6.20 5.65 5.80 0.0M
2024-03-26 6.35 6.35 5.90 5.95 0.0M
2024-03-22 6.20 6.40 6.00 6.10 0.0M
2024-03-21 6.25 6.30 6.00 6.10 0.1M
2024-03-20 6.25 6.25 6.00 6.20 0.0M
2024-03-19 6.45 6.45 5.85 6.25 0.1M
2024-03-18 6.15 6.15 5.95 6.15 0.0M
2024-03-15 6.05 6.05 5.75 5.90 0.1M
2024-03-14 5.80 5.80 5.45 5.80 0.0M
2024-03-13 5.45 5.75 5.45 5.55 0.0M
2024-03-12 5.85 6.05 5.55 5.65 0.1M
2024-03-11 6.20 6.30 5.85 5.85 0.1M
2024-03-07 6.20 6.30 6.00 6.15 0.1M
2024-03-06 6.50 6.55 6.20 6.30 0.1M
2024-03-05 6.85 6.85 6.45 6.50 0.0M
2024-03-04 6.90 6.95 6.65 6.70 0.0M
2024-03-02 6.45 6.95 6.45 6.70 0.0M
2024-03-01 6.65 6.95 6.35 6.65 0.1M
2024-02-29 6.80 7.10 6.50 6.65 0.1M
2024-02-28 7.15 7.15 6.80 6.80 0.1M
2024-02-27 7.55 7.55 7.05 7.15 0.1M
2024-02-26 7.75 7.75 7.35 7.40 0.1M
2024-02-23 7.40 7.90 7.40 7.60 0.1M
2024-02-22 8.00 8.05 7.60 7.75 0.0M
2024-02-21 8.05 8.35 7.75 8.00 0.0M
2024-02-20 8.15 8.15 7.90 8.15 0.0M
2024-02-19 8.35 8.40 7.70 8.10 0.1M
2024-02-16 8.35 8.40 8.05 8.10 0.0M
2024-02-15 8.40 8.40 8.05 8.25 0.0M
2024-02-14 8.00 8.55 8.00 8.30 0.0M
2024-02-13 8.40 8.45 7.90 8.35 0.1M
2024-02-12 8.45 8.60 8.10 8.25 0.1M
2024-02-09 8.60 8.75 8.10 8.45 0.1M
2024-02-08 8.35 8.95 8.35 8.45 0.1M
2024-02-07 8.85 8.85 8.20 8.65 0.1M
2024-02-06 8.40 8.65 8.00 8.60 0.1M
2024-02-05 8.60 8.95 8.20 8.25 0.1M
2024-02-02 9.45 9.45 8.55 8.60 0.2M
2024-02-01 8.60 9.00 8.60 9.00 0.1M
2024-01-31 8.25 8.60 8.00 8.60 0.1M
2024-01-30 8.00 8.35 8.00 8.20 0.3M
2024-01-29 8.40 8.40 8.40 8.40 0.1M
2024-01-25 8.85 8.85 8.85 8.85 0.1M
2024-01-24 9.30 9.30 9.30 9.30 0.1M
2024-01-23 9.75 9.75 9.75 9.75 0.0M
2024-01-20 10.45 10.45 10.25 10.25 0.2M
2024-01-19 10.75 10.75 10.75 10.75 0.1M
2024-01-18 10.25 10.25 10.10 10.25 0.2M
2024-01-17 9.30 9.80 9.10 9.80 0.3M
2024-01-16 9.20 9.35 9.05 9.35 0.2M
2024-01-15 8.95 8.95 8.15 8.95 1.2M
2024-01-12 8.55 8.55 8.35 8.55 0.8M
2024-01-11 8.15 8.15 8.15 8.15 0.1M
2024-01-10 7.00 7.45 6.95 7.45 0.4M
2024-01-09 6.50 6.90 6.50 6.80 0.2M
2024-01-08 6.40 6.60 6.10 6.50 0.3M
2024-01-05 6.15 6.25 6.10 6.25 0.1M
2024-01-04 6.15 6.20 6.05 6.10 0.1M
2024-01-03 6.05 6.15 6.00 6.10 0.1M
2024-01-02 6.10 6.10 5.95 6.05 0.1M
2024-01-01 6.15 6.20 5.70 6.00 0.2M