Future Retail

FRTL
🏛️ india →
2.41
Last Update: 2024-08-01
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 49.40 51.60 49.15 50.90 0.6M
2021-12-30 49.40 49.90 49.00 49.20 0.3M
2021-12-29 49.60 49.80 49.40 49.60 0.3M
2021-12-28 50.00 50.00 49.20 49.55 0.2M
2021-12-27 49.50 50.60 48.95 49.40 0.7M
2021-12-24 51.90 52.05 49.80 50.15 0.9M
2021-12-23 54.80 55.00 51.50 51.90 1.1M
2021-12-22 55.30 55.85 53.80 54.80 0.4M
2021-12-21 62.40 63.60 46.90 53.00 3.4M
2021-12-20 57.50 57.50 55.00 57.50 3.6M
2021-12-17 48.00 48.85 47.70 47.95 0.6M
2021-12-16 49.20 49.20 47.75 47.95 0.6M
2021-12-15 48.90 49.40 48.25 48.50 0.4M
2021-12-14 49.15 49.50 48.60 48.90 0.6M
2021-12-13 51.70 51.70 49.15 49.50 0.2M
2021-12-10 48.65 51.50 48.10 50.00 0.9M
2021-12-09 48.90 49.40 48.40 48.65 0.3M
2021-12-08 49.20 49.45 48.30 48.45 0.3M
2021-12-07 48.80 49.25 48.55 48.85 0.2M
2021-12-06 49.00 49.90 48.35 48.70 0.3M
2021-12-03 48.75 49.65 48.60 49.15 0.2M
2021-12-02 48.85 49.25 48.25 48.90 0.1M
2021-12-01 49.00 49.90 48.70 48.95 0.4M
2021-11-30 52.30 52.30 49.05 49.85 0.2M
2021-11-29 50.35 55.00 48.25 52.10 1.2M
2021-11-26 51.95 52.60 50.00 50.30 1.0M
2021-11-25 50.50 53.20 50.05 52.10 0.7M
2021-11-24 51.70 51.70 49.60 50.40 0.3M
2021-11-23 48.80 51.50 48.80 50.25 0.4M
2021-11-22 48.60 49.00 47.05 48.00 0.4M
2021-11-18 50.50 50.50 48.40 48.55 0.2M
2021-11-17 50.70 51.80 49.50 50.05 0.3M
2021-11-16 49.95 51.40 49.65 50.50 0.6M
2021-11-15 50.50 51.00 49.35 49.95 0.5M
2021-11-12 49.40 50.15 49.40 49.75 0.3M
2021-11-11 49.30 51.50 48.85 49.80 0.6M
2021-11-10 49.95 50.30 49.15 49.45 0.4M
2021-11-09 49.20 50.20 49.05 49.30 0.4M
2021-11-08 50.50 50.90 48.90 49.90 0.4M
2021-11-04 49.00 50.50 49.00 50.15 0.0M
2021-11-03 48.70 50.20 48.55 49.75 0.3M
2021-11-02 48.05 49.20 48.05 48.50 0.2M
2021-11-01 47.40 48.70 47.10 48.05 0.1M
2021-10-29 48.80 50.00 47.55 48.05 0.3M
2021-10-28 49.50 49.85 48.10 48.25 0.2M
2021-10-27 49.25 50.95 49.10 49.40 0.3M
2021-10-26 48.45 50.40 48.45 49.55 0.4M
2021-10-25 50.20 50.60 47.65 48.55 0.3M
2021-10-22 51.55 52.20 50.05 50.15 0.5M
2021-10-21 51.00 53.15 50.50 51.50 0.4M
2021-10-20 55.50 55.50 53.25 53.55 0.2M
2021-10-19 57.75 59.35 53.60 54.90 0.4M
2021-10-18 59.10 61.80 52.80 57.65 0.5M
2021-10-14 57.40 57.55 55.80 56.15 0.5M
2021-10-13 60.75 61.20 56.90 57.40 0.7M
2021-10-12 55.40 61.70 54.20 58.90 1.6M
2021-10-11 55.00 55.80 53.35 53.40 0.3M
2021-10-08 53.00 56.00 52.25 53.70 1.1M
2021-10-07 51.05 52.70 51.05 52.05 0.2M
2021-10-06 51.35 52.50 50.35 50.80 0.4M
2021-10-05 51.05 52.80 51.05 51.55 0.5M
2021-10-04 53.50 54.00 51.60 51.90 0.2M
2021-10-01 51.85 52.60 50.75 51.90 0.4M
2021-09-30 54.60 54.60 51.65 51.85 0.5M
2021-09-29 56.40 56.90 53.50 54.10 1.8M
2021-09-28 47.50 51.80 47.35 51.80 0.8M
2021-09-27 47.65 47.90 47.00 47.10 0.2M
2021-09-24 47.95 48.40 47.45 47.55 0.1M
2021-09-23 48.50 48.65 47.35 47.90 0.4M
2021-09-22 47.15 48.00 47.10 47.70 0.3M
2021-09-21 47.60 48.05 46.65 47.15 0.2M
2021-09-20 47.35 48.70 47.00 47.10 0.4M
2021-09-17 48.00 48.65 47.10 47.50 0.1M
2021-09-16 48.00 48.45 46.00 48.15 0.1M
2021-09-15 47.85 48.45 46.95 47.85 0.4M
2021-09-14 47.60 48.50 46.75 47.35 0.5M
2021-09-13 51.90 52.90 47.95 48.35 0.7M
2021-09-09 49.40 50.50 48.15 50.50 1.6M
2021-09-08 46.00 46.50 45.60 45.95 0.1M
2021-09-07 46.80 46.80 45.30 45.70 0.2M
2021-09-06 45.50 47.20 45.25 46.30 0.5M
2021-09-03 45.40 45.80 44.80 45.10 0.3M
2021-09-02 44.10 46.20 44.10 45.40 0.4M
2021-09-01 44.40 45.25 43.70 44.65 0.4M
2021-08-31 45.05 45.75 43.55 44.40 0.7M
2021-08-30 46.00 46.05 45.05 45.20 0.2M
2021-08-27 45.90 45.90 44.85 45.15 0.2M
2021-08-26 45.00 46.25 44.60 45.50 0.4M
2021-08-25 44.00 45.40 43.55 44.40 0.2M
2021-08-24 42.90 44.00 42.50 43.50 0.3M
2021-08-23 44.65 45.50 42.20 42.65 0.6M
2021-08-20 43.30 46.45 43.30 44.70 0.4M
2021-08-18 45.00 47.50 43.60 45.35 0.6M
2021-08-17 47.50 47.70 45.30 45.75 0.5M
2021-08-16 47.10 49.00 47.10 47.55 0.4M
2021-08-13 50.35 50.35 49.05 49.15 0.3M
2021-08-12 49.70 51.50 48.60 49.95 0.5M
2021-08-11 52.10 52.10 47.10 49.00 0.9M
2021-08-10 43.05 52.00 43.05 50.40 3.6M
2021-08-09 47.30 48.05 47.30 47.30 1.1M
2021-08-06 62.50 63.50 52.55 52.55 3.5M
2021-08-05 61.40 61.40 57.25 58.35 0.1M
2021-08-04 61.45 62.70 60.00 60.25 0.3M
2021-08-03 62.75 62.75 61.20 61.45 0.1M
2021-08-02 62.30 62.80 60.00 62.30 0.3M
2021-07-30 59.50 62.00 59.50 61.30 0.1M
2021-07-29 58.65 62.00 58.65 60.45 0.3M
2021-07-28 60.80 61.85 58.25 60.10 0.2M
2021-07-27 62.80 62.80 60.60 60.80 0.3M
2021-07-26 63.45 63.50 62.10 62.30 0.1M
2021-07-23 64.50 65.50 62.50 63.00 0.3M
2021-07-22 60.70 63.75 60.25 63.35 0.6M
2021-07-20 63.20 63.50 60.30 60.95 0.6M
2021-07-19 63.00 64.00 62.85 63.45 0.1M
2021-07-16 63.10 63.70 62.80 63.00 0.1M
2021-07-15 62.70 64.50 62.40 63.20 0.5M
2021-07-14 64.75 66.00 62.70 63.30 0.2M
2021-07-13 67.45 67.45 65.00 65.15 0.5M
2021-07-12 64.30 66.75 63.70 66.75 1.9M
2021-07-09 62.50 64.40 62.15 63.60 0.6M
2021-07-08 62.10 65.05 61.00 62.45 0.6M
2021-07-07 64.75 64.90 62.75 63.20 0.4M
2021-07-06 64.50 66.75 63.70 64.00 0.7M
2021-07-05 65.70 66.45 64.95 65.05 0.3M
2021-07-02 65.40 67.00 64.30 65.70 0.6M
2021-07-01 65.50 66.75 64.30 64.75 0.2M
2021-06-30 64.00 66.90 63.10 65.85 0.9M
2021-06-29 65.95 65.95 63.45 63.75 0.2M
2021-06-28 64.65 67.10 64.65 65.30 0.4M
2021-06-25 67.80 67.80 64.15 65.30 0.3M
2021-06-24 67.40 68.20 66.00 66.95 0.2M
2021-06-23 67.80 69.15 65.20 67.25 0.7M
2021-06-22 70.45 71.65 66.45 67.25 0.8M
2021-06-21 66.70 68.25 63.90 68.25 0.5M
2021-06-18 62.35 66.70 62.35 65.00 3.3M
2021-06-17 65.60 65.60 65.60 65.60 0.1M
2021-06-16 76.25 76.25 69.05 69.05 2.7M
2021-06-15 69.70 72.65 68.55 72.65 1.5M
2021-06-14 64.00 66.05 58.10 66.05 2.5M
2021-06-11 54.95 60.05 54.90 60.05 2.5M
2021-06-10 52.70 55.45 52.70 54.60 0.4M
2021-06-09 53.10 54.30 52.00 52.50 0.8M
2021-06-08 54.00 54.50 51.50 53.30 0.9M
2021-06-07 55.30 57.90 52.15 53.25 0.6M
2021-06-04 54.40 55.10 53.00 55.05 1.8M
2021-06-03 51.00 52.50 50.10 52.50 0.7M
2021-06-02 47.75 50.10 47.00 50.00 1.4M
2021-06-01 49.00 49.75 46.40 47.75 0.4M
2021-05-31 46.35 47.70 45.25 47.70 0.3M
2021-05-28 45.55 45.75 45.20 45.45 0.2M
2021-05-27 45.90 46.15 45.30 45.50 0.2M
2021-05-26 45.85 46.40 45.65 45.95 0.2M
2021-05-25 46.90 46.95 45.85 46.00 0.2M
2021-05-24 46.90 47.00 45.85 46.70 0.6M
2021-05-21 45.20 47.40 45.10 46.00 0.6M
2021-05-20 45.45 45.95 45.00 45.15 0.1M
2021-05-19 44.80 45.50 44.80 45.05 0.4M
2021-05-18 45.45 45.55 44.75 45.10 0.2M
2021-05-17 45.20 45.65 44.55 44.80 0.4M
2021-05-14 46.00 46.15 45.05 45.50 0.4M
2021-05-12 46.00 46.45 45.50 45.90 0.5M
2021-05-11 45.70 46.60 44.75 45.85 0.6M
2021-05-10 46.20 47.00 45.25 45.75 0.7M
2021-05-07 46.00 47.85 45.65 46.80 0.9M
2021-05-06 45.50 46.85 45.45 45.60 1.3M
2021-05-05 47.80 49.00 47.80 47.80 0.7M
2021-05-04 51.60 52.45 50.00 50.30 0.2M
2021-05-03 51.85 52.00 49.70 51.45 0.5M
2021-04-30 51.30 52.40 49.25 51.15 0.3M
2021-04-29 52.95 53.20 50.25 51.25 0.2M
2021-04-28 56.55 56.55 51.65 52.05 0.6M
2021-04-27 52.95 53.90 52.40 53.90 0.1M
2021-04-26 49.10 51.35 49.10 51.35 0.2M
2021-04-23 49.80 49.80 48.50 48.95 0.2M
2021-04-22 49.30 49.30 48.20 48.90 0.2M
2021-04-20 48.20 48.90 47.35 47.65 0.4M
2021-04-19 48.15 50.20 47.10 47.85 0.4M
2021-04-16 47.60 48.60 46.00 48.15 0.3M
2021-04-15 46.60 47.50 45.80 46.30 0.2M
2021-04-13 46.50 48.20 45.20 47.75 0.6M
2021-04-12 50.35 50.40 47.20 47.20 0.8M
2021-04-09 50.00 51.70 47.80 49.65 0.4M
2021-04-08 52.85 52.85 49.25 50.20 1.8M
2021-04-07 51.80 51.80 51.80 51.80 0.1M
2021-04-06 49.35 49.35 49.35 49.35 0.1M
2021-04-05 46.45 47.00 46.45 47.00 0.3M
2021-04-01 40.65 44.80 40.60 44.80 0.8M
2021-03-31 43.05 43.90 42.70 42.70 0.3M
2021-03-30 47.00 47.50 44.90 44.90 0.9M
2021-03-26 50.80 52.00 47.05 47.25 0.8M
2021-03-25 54.35 54.60 50.75 51.35 1.3M
2021-03-24 57.90 57.90 54.50 54.70 0.4M
2021-03-23 60.70 60.80 57.50 57.75 0.6M
2021-03-22 53.20 61.40 50.75 59.35 1.4M
2021-03-19 55.85 57.15 55.85 55.85 0.5M
2021-03-18 64.55 66.35 60.80 62.05 1.0M
2021-03-17 66.60 67.00 64.10 64.55 0.7M
2021-03-16 67.95 67.95 66.50 66.60 0.5M
2021-03-15 68.50 69.65 66.05 66.95 0.7M
2021-03-12 69.90 69.90 68.35 68.65 0.2M
2021-03-10 68.25 71.05 67.70 68.85 0.9M
2021-03-09 68.65 69.00 67.15 67.95 0.6M
2021-03-08 70.00 70.00 68.50 68.60 0.4M
2021-03-05 69.90 70.20 68.85 68.95 0.5M
2021-03-04 68.75 71.55 68.75 69.55 0.8M
2021-03-03 69.15 69.50 68.60 69.00 0.6M
2021-03-02 69.25 70.00 69.00 69.15 0.6M
2021-03-01 70.00 70.20 69.05 69.35 0.6M
2021-02-26 69.75 70.20 69.05 69.70 0.2M
2021-02-25 71.00 71.00 69.65 70.50 0.2M
2021-02-24 70.35 70.50 69.50 70.05 0.6M
2021-02-23 71.05 71.85 68.55 69.45 0.4M
2021-02-22 77.50 77.50 68.50 71.15 1.8M
2021-02-19 75.50 80.00 74.90 76.10 1.0M
2021-02-18 76.30 77.30 74.20 75.45 0.5M
2021-02-17 76.55 76.90 75.20 75.50 0.2M
2021-02-16 79.10 79.10 76.35 76.55 0.5M
2021-02-15 79.30 79.30 77.55 77.95 0.1M
2021-02-12 78.00 78.00 76.00 76.40 0.2M
2021-02-11 76.90 78.50 76.10 77.20 0.2M
2021-02-10 81.55 81.55 75.85 77.25 0.5M
2021-02-09 80.50 80.50 78.15 80.50 1.3M
2021-02-08 74.20 74.50 72.90 73.20 0.8M
2021-02-05 69.30 76.70 69.00 74.10 1.7M
2021-02-04 74.20 74.80 74.20 74.20 0.7M
2021-02-03 78.10 78.10 78.10 78.10 0.1M
2021-02-02 79.80 83.45 78.10 82.20 0.8M
2021-02-01 79.25 80.65 79.15 79.50 0.5M
2021-01-29 81.20 81.20 78.20 79.20 0.2M
2021-01-28 75.10 80.95 74.20 78.35 0.8M
2021-01-27 78.00 78.95 77.25 77.25 0.8M
2021-01-25 88.70 89.50 81.05 81.30 2.9M
2021-01-22 81.90 85.30 80.50 85.30 2.0M
2021-01-21 81.35 81.35 80.55 81.25 2.0M
2021-01-20 74.55 77.80 73.90 77.50 0.7M
2021-01-19 73.85 74.80 73.85 74.10 0.1M
2021-01-18 75.00 75.10 73.20 73.95 0.4M
2021-01-15 74.90 75.25 74.00 74.25 0.4M
2021-01-14 75.50 75.90 74.35 75.00 0.3M
2021-01-13 77.00 77.15 74.30 75.65 0.4M
2021-01-12 75.00 78.60 73.85 76.15 0.6M
2021-01-11 76.50 76.80 75.55 75.90 0.4M
2021-01-08 75.15 76.05 75.15 75.45 0.3M
2021-01-07 76.25 76.75 75.15 75.35 0.4M
2021-01-06 76.60 77.50 76.00 76.20 0.5M
2021-01-05 75.80 78.50 75.80 77.40 0.4M
2021-01-04 77.70 79.40 77.45 77.75 0.5M
2021-01-01 79.30 79.90 78.50 79.05 0.3M