Future Enterprises R

FURdv
🏛️ india →
3.34
Last Update: 2025-10-03
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 13.90 14.20 13.20 13.75 0.1M
2021-12-30 14.05 14.05 13.15 13.25 0.1M
2021-12-29 14.00 14.00 13.25 13.40 0.1M
2021-12-28 14.25 14.35 13.15 13.80 0.1M
2021-12-27 13.00 14.35 10.55 13.55 0.5M
2021-12-24 13.90 13.90 12.65 12.90 0.1M
2021-12-23 14.00 14.40 13.30 13.40 0.1M
2021-12-22 14.85 14.85 13.70 13.85 0.2M
2021-12-21 16.00 16.65 14.20 14.70 1.6M
2021-12-20 14.20 14.20 14.20 14.20 0.1M
2021-12-17 12.50 12.50 11.55 11.85 0.0M
2021-12-16 12.30 12.65 11.60 12.05 0.1M
2021-12-15 12.45 12.45 11.90 12.00 0.0M
2021-12-14 12.20 12.30 11.65 12.00 0.1M
2021-12-13 12.00 13.50 12.00 12.25 0.1M
2021-12-10 11.65 12.10 11.20 11.85 0.2M
2021-12-09 11.10 11.15 10.85 11.00 0.0M
2021-12-08 11.20 11.25 10.85 10.90 0.0M
2021-12-07 10.80 11.45 10.80 11.05 0.1M
2021-12-06 11.25 11.25 10.80 11.05 0.0M
2021-12-03 11.25 11.25 10.80 11.00 0.0M
2021-12-02 10.75 11.10 10.65 10.90 0.0M
2021-12-01 10.70 11.05 10.70 10.75 0.0M
2021-11-30 10.65 11.45 10.65 10.85 0.0M
2021-11-29 11.05 11.70 10.50 11.15 0.1M
2021-11-26 11.25 11.50 11.00 11.15 0.0M
2021-11-25 11.40 11.70 11.15 11.45 0.0M
2021-11-24 11.60 11.60 11.15 11.40 0.0M
2021-11-23 10.90 11.45 10.75 11.15 0.1M
2021-11-22 10.55 11.00 10.50 10.60 0.1M
2021-11-18 11.30 11.30 10.15 10.55 0.1M
2021-11-17 11.45 11.45 11.10 11.20 0.0M
2021-11-16 11.50 11.50 11.20 11.35 0.0M
2021-11-15 11.45 11.60 11.20 11.30 0.0M
2021-11-12 11.50 11.50 11.35 11.40 0.0M
2021-11-11 11.40 11.65 11.30 11.35 0.0M
2021-11-10 11.30 12.10 11.25 11.40 0.0M
2021-11-09 11.60 11.60 11.25 11.30 0.0M
2021-11-08 11.75 11.75 11.30 11.30 0.0M
2021-11-04 11.15 11.65 11.15 11.55 0.0M
2021-11-03 11.70 11.70 11.20 11.35 0.0M
2021-11-02 11.45 11.70 11.05 11.40 0.0M
2021-11-01 11.75 11.75 11.40 11.45 0.0M
2021-10-29 11.35 11.65 11.35 11.45 0.0M
2021-10-28 11.60 11.85 11.40 11.40 0.0M
2021-10-27 11.50 11.95 11.50 11.60 0.0M
2021-10-26 11.50 11.75 11.45 11.70 0.0M
2021-10-25 12.05 12.05 11.20 11.50 0.0M
2021-10-22 12.25 12.25 11.75 11.80 0.0M
2021-10-21 12.00 12.45 11.80 11.95 0.0M
2021-10-20 12.75 12.75 12.05 12.10 0.0M
2021-10-19 13.20 13.25 12.50 12.70 0.0M
2021-10-18 12.90 13.40 12.15 12.90 0.1M
2021-10-14 12.25 12.65 12.05 12.30 0.0M
2021-10-13 12.70 13.25 12.40 12.50 0.1M
2021-10-12 12.45 13.20 12.10 12.50 0.3M
2021-10-11 11.85 12.65 11.85 12.20 0.1M
2021-10-08 11.90 12.50 11.70 12.00 0.1M
2021-10-07 11.75 11.95 11.60 11.75 0.0M
2021-10-06 11.55 11.75 11.55 11.65 0.0M
2021-10-05 12.05 12.05 11.30 11.55 0.1M
2021-10-04 12.00 12.10 11.60 11.80 0.0M
2021-10-01 11.70 11.95 11.50 11.75 0.0M
2021-09-30 11.90 11.95 11.45 11.70 0.1M
2021-09-29 12.30 12.30 11.65 11.85 0.1M
2021-09-28 11.20 11.75 10.90 11.75 0.1M
2021-09-27 11.25 11.30 11.10 11.20 0.0M
2021-09-24 11.70 11.95 11.25 11.30 0.1M
2021-09-23 12.15 12.20 11.70 11.75 0.0M
2021-09-22 11.95 12.10 11.85 12.00 0.0M
2021-09-21 12.30 12.30 11.65 11.95 0.0M
2021-09-20 11.95 12.10 11.65 12.00 0.0M
2021-09-17 12.00 12.00 11.55 11.70 0.1M
2021-09-16 12.20 12.25 11.85 12.00 0.0M
2021-09-15 12.05 12.30 11.85 12.15 0.0M
2021-09-14 11.90 12.20 11.65 11.85 0.1M
2021-09-13 12.75 12.75 11.85 11.90 0.1M
2021-09-09 12.05 12.45 12.05 12.35 0.2M
2021-09-08 12.30 12.30 11.85 11.90 0.0M
2021-09-07 12.10 12.50 11.90 11.95 0.0M
2021-09-06 11.30 12.00 11.30 12.00 0.1M
2021-09-03 11.60 11.80 11.25 11.45 0.0M
2021-09-02 11.75 11.85 11.45 11.60 0.0M
2021-09-01 11.80 12.00 11.45 11.60 0.0M
2021-08-31 11.80 12.10 11.55 11.65 0.0M
2021-08-30 12.15 12.15 11.65 11.85 0.0M
2021-08-27 12.20 12.20 11.65 11.95 0.0M
2021-08-26 11.40 11.95 11.25 11.95 0.1M
2021-08-25 11.15 11.50 10.95 11.40 0.0M
2021-08-24 10.70 11.30 10.70 11.15 0.0M
2021-08-23 11.15 11.50 10.80 11.05 0.0M
2021-08-20 11.80 11.80 11.10 11.15 0.0M
2021-08-18 11.75 12.10 11.55 11.65 0.0M
2021-08-17 11.70 12.45 11.70 11.85 0.1M
2021-08-16 12.00 12.20 11.80 11.90 0.0M
2021-08-13 12.10 12.70 12.05 12.15 0.0M
2021-08-12 12.65 12.80 11.80 12.15 0.2M
2021-08-11 12.40 12.40 11.70 12.40 0.2M
2021-08-10 11.50 11.85 11.30 11.85 0.0M
2021-08-09 11.30 11.50 11.25 11.30 0.2M
2021-08-06 12.65 13.00 11.80 11.80 0.2M
2021-08-05 13.30 13.30 12.30 12.40 0.1M
2021-08-04 13.40 13.75 12.90 12.90 0.1M
2021-08-03 14.15 14.15 13.45 13.55 0.0M
2021-08-02 13.70 13.95 13.05 13.80 0.1M
2021-07-30 13.70 13.80 13.20 13.40 0.0M
2021-07-29 12.65 13.60 12.65 13.35 0.0M
2021-07-28 13.65 13.65 12.90 13.00 0.0M
2021-07-27 14.05 14.15 13.20 13.35 0.0M
2021-07-26 14.10 14.25 13.65 13.85 0.1M
2021-07-23 13.90 14.25 13.70 14.15 0.1M
2021-07-22 14.25 14.35 13.40 13.75 0.1M
2021-07-20 14.45 14.50 13.90 13.95 0.0M
2021-07-19 13.60 14.75 13.60 14.45 0.1M
2021-07-16 14.15 14.15 14.00 14.05 0.0M
2021-07-15 14.30 14.30 13.90 14.05 0.0M
2021-07-14 14.35 14.35 14.10 14.15 0.0M
2021-07-13 15.00 15.00 14.00 14.05 0.1M
2021-07-12 13.90 15.05 13.90 14.55 0.1M
2021-07-09 14.10 14.45 14.10 14.35 0.0M
2021-07-08 14.40 14.40 14.00 14.05 0.0M
2021-07-07 14.55 14.55 13.90 13.95 0.0M
2021-07-06 14.15 14.75 14.05 14.15 0.0M
2021-07-05 14.35 14.60 14.00 14.15 0.0M
2021-07-02 14.40 14.45 14.05 14.35 0.0M
2021-07-01 14.75 14.75 13.95 14.00 0.0M
2021-06-30 14.00 14.85 14.00 14.55 0.1M
2021-06-29 14.35 14.80 14.10 14.15 0.0M
2021-06-28 14.85 14.85 14.45 14.55 0.0M
2021-06-25 14.70 15.50 14.55 14.65 0.1M
2021-06-24 15.45 15.45 14.70 15.05 0.0M
2021-06-23 15.45 15.50 14.40 15.05 0.1M
2021-06-22 15.60 15.60 14.35 14.95 0.2M
2021-06-21 14.40 14.90 13.60 14.90 0.1M
2021-06-18 14.15 14.95 13.95 14.20 0.4M
2021-06-17 14.65 15.00 14.65 14.65 0.1M
2021-06-16 17.00 17.00 15.40 15.40 0.4M
2021-06-15 16.20 16.20 16.15 16.20 0.1M
2021-06-14 15.40 15.45 14.10 15.45 0.5M
2021-06-11 14.40 14.75 14.05 14.75 0.2M
2021-06-10 14.10 14.25 13.40 14.05 0.1M
2021-06-09 13.45 13.70 13.15 13.70 0.1M
2021-06-08 13.65 13.65 12.90 13.05 0.0M
2021-06-07 14.25 14.25 13.00 13.30 0.1M
2021-06-04 13.85 13.85 13.15 13.60 0.1M
2021-06-03 12.75 13.35 12.70 13.35 0.1M
2021-06-02 12.60 12.90 12.15 12.75 0.1M
2021-06-01 13.30 13.30 12.20 12.30 0.1M
2021-05-31 12.45 12.80 12.00 12.80 0.1M
2021-05-28 12.95 12.95 12.00 12.20 0.1M
2021-05-27 13.10 13.20 12.35 12.60 0.0M
2021-05-26 12.80 13.10 12.50 12.85 0.0M
2021-05-25 13.00 13.00 12.60 12.75 0.0M
2021-05-24 12.85 12.95 12.40 12.70 0.1M
2021-05-21 12.00 12.50 11.75 12.35 0.1M
2021-05-20 11.95 12.15 11.75 11.95 0.0M
2021-05-19 12.00 12.20 11.70 11.80 0.0M
2021-05-18 11.80 12.15 11.80 11.85 0.0M
2021-05-17 12.30 12.35 11.70 11.80 0.0M
2021-05-14 12.20 12.65 11.90 11.95 0.0M
2021-05-12 12.45 12.60 12.15 12.30 0.0M
2021-05-11 12.70 12.70 11.85 12.20 0.0M
2021-05-10 11.50 12.50 11.50 12.30 0.0M
2021-05-07 12.25 12.25 11.85 11.95 0.0M
2021-05-06 12.35 12.35 11.60 11.90 0.0M
2021-05-05 13.00 13.00 11.85 11.95 0.0M
2021-05-04 12.90 13.30 12.30 12.45 0.1M
2021-05-03 13.15 13.30 12.70 12.90 0.1M
2021-04-30 13.40 13.50 13.00 13.10 0.0M
2021-04-29 13.00 13.75 12.70 13.35 0.1M
2021-04-28 13.50 13.60 12.65 13.00 0.4M
2021-04-27 12.20 12.40 11.85 12.40 0.1M
2021-04-26 10.95 11.30 10.30 11.30 0.1M
2021-04-23 11.40 11.40 10.00 10.30 0.0M
2021-04-22 11.50 11.50 10.90 11.10 0.1M
2021-04-20 11.35 11.40 10.80 10.85 0.0M
2021-04-19 10.55 11.90 10.50 10.85 0.1M
2021-04-16 11.65 11.95 11.10 11.25 0.0M
2021-04-15 11.60 11.60 11.00 11.25 0.0M
2021-04-13 12.70 12.70 11.40 11.70 0.0M
2021-04-12 13.20 13.20 11.65 11.80 0.1M
2021-04-09 13.30 13.65 12.40 12.90 0.1M
2021-04-08 13.55 13.55 12.50 12.90 0.1M
2021-04-07 12.40 12.40 12.40 12.40 0.0M
2021-04-06 11.85 11.85 11.50 11.85 0.0M
2021-04-05 11.30 11.30 11.10 11.30 0.0M
2021-04-01 10.45 10.80 10.25 10.80 0.0M
2021-03-31 10.05 10.60 9.90 10.30 0.1M
2021-03-30 9.95 10.45 9.95 10.15 0.1M
2021-03-26 11.00 11.25 10.35 10.35 0.1M
2021-03-25 10.85 11.30 10.75 10.85 0.0M
2021-03-24 11.50 12.05 11.25 11.25 0.1M
2021-03-23 11.75 11.80 11.40 11.80 0.1M
2021-03-22 10.70 11.25 10.50 11.25 0.1M
2021-03-19 11.15 11.40 10.75 10.75 0.2M
2021-03-18 12.60 13.20 11.70 11.90 0.1M
2021-03-17 13.75 13.75 12.90 12.95 0.0M
2021-03-16 13.50 13.70 13.25 13.45 0.0M
2021-03-15 13.75 13.75 13.35 13.50 0.0M
2021-03-12 13.75 13.75 13.40 13.70 0.0M
2021-03-10 13.40 13.90 13.30 13.50 0.1M
2021-03-09 13.25 13.85 13.25 13.40 0.1M
2021-03-08 13.45 13.75 13.45 13.50 0.1M
2021-03-05 13.30 13.95 13.30 13.75 0.0M
2021-03-04 13.65 14.10 13.60 13.80 0.0M
2021-03-03 13.70 13.95 13.40 13.70 0.0M
2021-03-02 13.85 14.00 13.40 13.70 0.0M
2021-03-01 13.95 14.20 12.65 13.35 0.1M
2021-02-26 14.00 14.20 13.35 13.65 0.0M
2021-02-25 14.00 14.10 13.60 13.80 0.0M
2021-02-24 14.10 14.70 13.30 14.05 0.0M
2021-02-23 13.55 14.20 13.05 13.50 0.1M
2021-02-22 15.00 15.20 13.50 13.80 0.1M
2021-02-19 14.00 15.10 13.80 14.70 0.1M
2021-02-18 14.30 14.80 14.10 14.35 0.0M
2021-02-17 14.40 14.80 14.05 14.20 0.0M
2021-02-16 15.65 15.65 14.20 14.40 0.1M
2021-02-15 14.55 15.40 14.55 15.20 0.1M
2021-02-12 14.50 15.20 14.30 14.50 0.1M
2021-02-11 15.75 15.75 14.75 15.00 0.0M
2021-02-10 15.75 16.20 14.85 15.25 0.2M
2021-02-09 14.30 14.85 14.30 14.85 0.1M
2021-02-08 13.80 13.80 12.70 13.50 0.1M
2021-02-05 12.50 14.25 12.20 13.25 0.2M
2021-02-04 13.35 13.90 13.35 13.35 0.1M
2021-02-03 14.10 14.50 14.05 14.05 0.1M
2021-02-02 14.30 14.95 14.15 14.75 0.0M
2021-02-01 15.10 15.10 14.20 14.25 0.0M
2021-01-29 15.10 15.15 14.35 14.55 0.0M
2021-01-28 13.60 14.85 13.55 14.60 0.1M
2021-01-27 15.10 15.10 14.20 14.20 0.0M
2021-01-25 16.30 16.30 14.80 14.90 0.2M
2021-01-22 15.55 15.55 15.55 15.55 0.1M
2021-01-21 14.85 14.85 14.85 14.85 0.1M
2021-01-20 13.65 14.30 13.30 14.15 0.1M
2021-01-19 13.65 13.75 13.35 13.65 0.0M
2021-01-18 14.20 14.20 13.35 13.40 0.1M
2021-01-15 13.30 13.95 13.30 13.80 0.1M
2021-01-14 13.45 13.70 13.10 13.50 0.0M
2021-01-13 14.00 14.00 13.40 13.55 0.0M
2021-01-12 13.80 13.85 13.50 13.70 0.0M
2021-01-11 14.20 14.20 13.55 13.65 0.0M
2021-01-08 13.40 13.90 13.40 13.70 0.0M
2021-01-07 14.30 14.30 13.50 13.65 0.1M
2021-01-06 14.00 14.50 13.80 14.00 0.1M
2021-01-05 14.30 14.70 13.90 14.05 0.1M
2021-01-04 15.15 15.15 14.25 14.50 0.1M
2021-01-01 14.20 14.80 14.00 14.65 0.1M