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
2022-12-26 3.08 3.08 3.08 3.08 0.2M
2022-12-19 2.98 3.28 2.98 3.24 0.7M
2022-12-12 3.13 3.13 3.13 3.13 0.1M
2022-12-05 3.29 3.29 3.29 3.29 0.3M
2022-11-28 3.46 3.46 3.46 3.46 0.3M
2022-11-21 3.64 3.64 3.64 3.64 0.3M
2022-11-11 3.83 3.83 3.83 3.83 0.9M
2022-11-10 3.63 3.65 3.50 3.65 1.9M
2022-11-09 3.45 3.48 3.18 3.48 1.1M
2022-11-07 3.32 3.32 3.32 3.32 0.9M
2022-11-04 3.17 3.17 3.10 3.17 1.1M
2022-11-03 2.74 3.02 2.74 3.02 2.4M
2022-11-02 2.88 2.88 2.88 2.88 1.5M
2022-11-01 3.03 3.03 3.03 3.03 0.4M
2022-10-31 3.18 3.18 3.18 3.18 0.2M
2022-10-24 3.34 3.34 3.34 3.34 0.0M
2022-10-17 3.51 3.51 3.51 3.51 0.0M
2022-10-10 3.69 3.69 3.69 3.69 0.1M
2022-10-03 3.88 3.88 3.88 3.88 0.1M
2022-09-26 4.08 4.08 4.08 4.08 0.0M
2022-09-19 4.29 4.29 4.29 4.29 0.1M
2022-09-14 4.38 4.51 4.38 4.51 2.8M
2022-09-13 4.14 4.30 4.14 4.30 1.3M
2022-09-12 4.00 4.10 3.92 4.10 3.6M
2022-09-09 3.90 3.91 3.83 3.91 2.8M
2022-09-08 3.60 3.73 3.56 3.73 0.7M
2022-09-07 3.45 3.59 3.30 3.56 1.5M
2022-09-06 3.45 3.49 3.33 3.42 2.0M
2022-09-05 3.29 3.50 3.25 3.50 1.0M
2022-09-02 3.45 3.59 3.36 3.39 0.9M
2022-09-01 3.60 3.70 3.50 3.51 1.5M
2022-08-30 3.80 3.85 3.63 3.68 0.5M
2022-08-29 3.62 3.85 3.62 3.79 0.8M
2022-08-26 3.75 3.85 3.67 3.81 0.7M
2022-08-25 3.80 3.90 3.74 3.83 0.9M
2022-08-24 3.90 4.09 3.76 3.90 1.0M
2022-08-23 3.81 3.99 3.62 3.95 1.4M
2022-08-22 4.01 4.15 3.80 3.81 1.0M
2022-08-19 4.10 4.18 3.99 3.99 1.6M
2022-08-18 4.54 4.60 4.20 4.20 1.7M
2022-08-17 4.30 4.47 4.10 4.42 0.9M
2022-08-16 4.00 4.26 3.86 4.26 0.4M
2022-08-12 4.15 4.30 4.06 4.06 1.1M
2022-08-11 4.32 4.45 4.27 4.27 0.4M
2022-08-10 4.67 4.67 4.49 4.49 0.4M
2022-08-08 4.87 4.95 4.70 4.72 0.5M
2022-08-05 5.20 5.27 4.91 4.94 0.7M
2022-08-04 5.40 5.59 5.12 5.12 0.8M
2022-08-03 5.46 5.73 5.26 5.38 0.4M
2022-08-02 5.65 5.78 5.46 5.46 0.6M
2022-08-01 6.29 6.30 5.70 5.74 1.1M
2022-07-29 5.65 6.00 5.55 6.00 0.3M
2022-07-28 5.30 5.72 5.25 5.72 0.5M
2022-07-27 5.41 5.50 5.41 5.45 0.5M
2022-07-26 5.69 5.69 5.69 5.69 0.2M
2022-07-25 5.98 6.20 5.98 5.98 0.5M
2022-07-22 6.30 6.44 6.29 6.29 1.5M
2022-07-21 6.63 6.75 6.62 6.62 1.9M
2022-07-20 7.00 7.35 6.89 6.96 1.7M
2022-07-19 7.00 7.04 6.95 7.00 0.4M
2022-07-18 7.19 7.19 6.93 7.01 0.4M
2022-07-15 6.96 7.14 6.91 7.06 0.3M
2022-07-14 7.29 7.29 6.91 6.96 0.5M
2022-07-13 7.40 7.70 7.10 7.15 0.9M
2022-07-12 6.72 7.42 6.72 7.35 1.8M
2022-07-11 6.75 7.08 6.54 7.07 1.5M
2022-07-08 6.89 6.90 6.65 6.75 0.3M
2022-07-07 6.79 6.80 6.51 6.72 0.8M
2022-07-06 6.55 6.76 6.40 6.57 0.9M
2022-07-05 6.90 6.99 6.57 6.68 1.5M
2022-07-04 6.67 6.76 6.42 6.66 0.4M
2022-07-01 6.65 6.81 6.45 6.65 0.8M
2022-06-30 6.85 7.11 6.61 6.73 0.6M
2022-06-29 6.55 6.94 6.55 6.81 2.7M
2022-06-28 6.51 6.91 6.51 6.61 3.7M
2022-06-27 7.40 7.57 6.85 6.85 3.0M
2022-06-24 6.53 7.21 6.53 7.21 4.0M
2022-06-23 6.87 6.87 6.87 6.87 0.3M
2022-06-22 7.23 7.23 7.23 7.23 0.4M
2022-06-21 7.61 7.61 7.61 7.61 0.2M
2022-06-20 8.01 8.01 8.01 8.01 0.1M
2022-06-17 8.43 8.43 8.43 8.43 0.2M
2022-06-16 9.79 9.79 8.87 8.87 4.0M
2022-06-15 9.33 9.33 9.33 9.33 2.2M
2022-06-14 8.73 8.89 8.73 8.89 5.5M
2022-06-13 8.47 8.47 8.07 8.47 11.5M
2022-06-10 8.07 8.07 8.07 8.07 0.2M
2022-06-09 7.54 7.69 7.54 7.69 0.9M
2022-06-08 7.33 7.33 6.99 7.33 4.2M
2022-06-07 6.33 6.99 6.33 6.99 12.0M
2022-06-06 6.66 7.00 6.66 6.66 2.6M
2022-06-03 7.01 7.01 7.01 7.01 0.5M
2022-06-02 7.37 7.37 7.37 7.37 0.4M
2022-06-01 7.75 7.75 7.75 7.75 0.2M
2022-05-31 8.15 8.15 8.15 8.15 0.1M
2022-05-30 8.55 8.55 8.55 8.55 0.1M
2022-05-27 8.95 8.95 8.95 8.95 0.3M
2022-05-26 9.40 9.40 9.40 9.40 0.1M
2022-05-25 9.85 9.85 9.85 9.85 0.1M
2022-05-24 10.35 10.35 10.35 10.35 0.1M
2022-05-23 10.85 10.85 10.85 10.85 0.1M
2022-05-20 11.40 11.40 11.40 11.40 0.0M
2022-05-19 11.95 11.95 11.95 11.95 0.3M
2022-05-18 12.55 13.25 12.55 12.55 1.7M
2022-05-17 13.20 13.20 13.20 13.20 0.1M
2022-05-16 13.85 13.85 13.85 13.85 0.1M
2022-05-13 14.55 14.55 14.55 14.55 0.1M
2022-05-12 15.30 15.30 15.30 15.30 0.1M
2022-05-11 16.10 16.10 16.10 16.10 0.1M
2022-05-10 16.90 16.90 16.90 16.90 0.1M
2022-05-09 17.75 17.75 17.75 17.75 0.1M
2022-05-06 18.65 18.65 18.65 18.65 0.1M
2022-05-05 19.60 19.60 19.60 19.60 0.1M
2022-05-04 20.60 20.60 20.60 20.60 0.1M
2022-05-02 21.65 21.65 21.65 21.65 0.1M
2022-04-29 22.75 22.75 22.75 22.75 0.1M
2022-04-28 23.90 23.90 23.90 23.90 0.1M
2022-04-27 25.15 25.15 25.15 25.15 0.1M
2022-04-26 26.45 26.45 26.45 26.45 0.1M
2022-04-25 27.80 27.80 27.80 27.80 0.2M
2022-04-22 30.40 30.40 28.95 29.25 0.4M
2022-04-21 29.80 30.45 29.45 30.45 0.2M
2022-04-20 29.00 29.50 28.80 29.00 0.4M
2022-04-19 29.00 29.75 28.90 29.10 0.8M
2022-04-18 29.30 29.35 28.40 28.95 1.0M
2022-04-13 30.80 30.95 29.60 29.85 0.6M
2022-04-12 29.10 30.80 29.00 30.55 1.2M
2022-04-11 30.10 30.15 28.95 29.35 0.5M
2022-04-08 31.00 31.90 30.00 30.15 0.9M
2022-04-07 32.00 32.90 30.80 30.90 1.1M
2022-04-06 32.90 33.00 32.20 32.40 0.7M
2022-04-05 33.20 33.95 32.90 32.95 0.8M
2022-04-04 33.35 34.30 32.60 33.45 0.8M
2022-04-01 31.10 32.75 31.10 32.75 0.3M
2022-03-31 32.85 33.15 31.10 31.20 0.5M
2022-03-30 32.65 35.45 32.65 32.65 0.9M
2022-03-29 34.55 35.35 34.35 34.35 0.2M
2022-03-28 38.00 38.00 36.15 36.15 0.2M
2022-03-25 39.00 40.30 36.00 38.05 2.1M
2022-03-24 35.00 36.65 34.30 36.65 1.0M
2022-03-23 30.10 33.35 27.65 33.35 2.7M
2022-03-22 34.90 35.00 29.75 30.35 5.6M
2022-03-21 38.65 38.90 35.30 35.65 3.0M
2022-03-17 42.25 42.50 38.00 38.70 3.2M
2022-03-16 43.00 43.35 42.05 42.25 0.9M
2022-03-15 44.35 45.00 42.85 43.05 1.3M
2022-03-14 45.40 46.00 43.85 44.35 0.6M
2022-03-11 47.20 47.90 45.80 46.25 1.2M
2022-03-10 49.60 49.60 48.50 48.65 0.8M
2022-03-09 49.25 49.25 48.55 48.80 0.4M
2022-03-08 48.25 49.30 48.25 48.90 0.6M
2022-03-07 49.65 50.00 48.35 48.60 1.2M
2022-03-04 50.80 52.00 49.15 50.30 1.5M
2022-03-03 50.90 51.05 48.20 48.75 1.5M
2022-03-02 52.00 52.00 49.25 49.85 2.0M
2022-02-28 46.95 51.75 46.95 49.05 2.7M
2022-02-25 44.55 46.30 44.55 45.80 0.6M
2022-02-24 45.80 46.45 42.80 43.10 1.6M
2022-02-23 44.50 47.90 44.50 47.15 0.9M
2022-02-22 44.80 45.75 44.35 44.55 0.5M
2022-02-21 47.40 47.55 46.00 46.10 0.3M
2022-02-18 47.10 47.30 46.65 46.80 0.4M
2022-02-17 47.95 48.25 47.10 47.30 0.2M
2022-02-16 46.75 47.90 46.50 47.65 0.4M
2022-02-15 44.80 47.15 44.30 46.00 0.9M
2022-02-14 46.50 46.90 45.00 45.15 0.6M
2022-02-11 47.55 47.55 47.05 47.15 0.3M
2022-02-10 47.00 48.05 47.00 47.55 0.3M
2022-02-09 49.00 49.15 47.85 48.10 0.2M
2022-02-08 47.50 49.05 47.25 48.20 0.7M
2022-02-07 48.25 48.25 46.90 47.10 0.2M
2022-02-04 47.80 47.90 46.60 47.30 0.7M
2022-02-03 49.60 50.35 47.80 48.20 0.6M
2022-02-02 49.85 50.30 49.40 49.70 0.4M
2022-02-01 49.40 55.80 48.60 49.25 2.0M
2022-01-31 49.40 49.55 48.30 48.70 0.1M
2022-01-28 48.90 49.20 48.50 48.75 0.3M
2022-01-27 48.85 49.40 47.80 48.20 0.2M
2022-01-25 48.65 49.30 47.55 48.80 0.4M
2022-01-24 51.00 51.05 48.35 48.65 0.6M
2022-01-21 50.45 51.40 49.60 49.90 0.6M
2022-01-20 51.40 51.40 49.80 49.90 0.2M
2022-01-19 49.85 51.45 49.60 50.75 0.5M
2022-01-18 51.10 51.85 50.25 50.55 0.5M
2022-01-17 51.70 52.00 51.10 51.55 0.4M
2022-01-14 51.30 52.70 50.95 52.25 0.7M
2022-01-13 52.70 52.75 51.50 51.65 0.3M
2022-01-12 52.40 53.30 52.30 52.40 0.8M
2022-01-11 52.70 53.95 51.30 52.40 0.9M
2022-01-10 52.35 53.15 51.60 52.50 0.3M
2022-01-07 53.00 53.40 52.15 52.40 0.7M
2022-01-06 55.00 55.00 52.70 53.00 2.1M
2022-01-05 48.40 51.60 48.40 50.65 1.0M
2022-01-04 52.00 53.35 50.85 51.65 1.2M
2022-01-03 50.90 51.20 49.15 50.05 0.4M