Home > Share Market > Stocks > Future Market Networks > FMNL Share Price History

FMNL Historical Share Price Data

Future Market Networks

CMP as on 16-Aug-22 15:42

4.80

Open

₹ 4.90

Turnover (lac)

₹ 4

Prev. Close

₹ 4.85

Day's Vol (shares)

₹ 74,503

Day's Range (₹)

₹ 4.80
₹ 4.90

Future Market Networks Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2022 4.95 4.95 4.80 4.85 150 0.23 32,380 0.15 -0.10
11-Aug-2022 4.95 5.05 4.85 4.90 179 0.60 92,056 0.20 -0
10-Aug-2022 4.90 4.90 4.85 4.85 117 0.14 17,183 0.05 -0.10
08-Aug-2022 4.95 5 4.80 4.90 126 0.31 47,053 0.20 -0
05-Aug-2022 4.95 4.95 4.80 4.85 174 0.29 46,760 0.15 -0.10
04-Aug-2022 4.85 5 4.80 4.90 151 0.39 45,968 0.20 0.05
03-Aug-2022 5.15 5.15 4.90 4.90 166 0.26 36,809 0.25 -0.30
02-Aug-2022 4.80 5.05 4.80 5.05 308 1.06 133,683 0.25 0.25
01-Aug-2022 4.90 4.90 4.80 4.85 138 0.16 25,065 0.10 -0.10
29-Jul-2022 4.80 4.90 4.80 4.80 142 0.26 36,663 0.10 0
28-Jul-2022 4.90 4.95 4.80 4.80 187 0.45 51,111 0.15 -0.10
27-Jul-2022 4.75 4.90 4.75 4.85 131 0.24 32,010 0.15 0.10
26-Jul-2022 4.85 4.90 4.75 4.75 149 0.32 37,910 0.15 -0.10
25-Jul-2022 4.90 5.05 4.80 4.85 167 0.41 78,004 0.25 -0.10
22-Jul-2022 4.90 5 4.90 4.90 166 0.22 36,541 0.10 0
21-Jul-2022 4.90 5.05 4.85 4.90 200 0.62 65,228 0.20 0
20-Jul-2022 4.95 5.10 4.90 4.95 163 0.29 41,998 0.20 0
19-Jul-2022 5.05 5.25 4.90 5.05 157 0.24 28,489 0.35 0
18-Jul-2022 5 5.15 4.90 5 208 0.31 33,631 0.25 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity