Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Future Consumer Limited (FCONSUMER.NS)

0.5200
+0.0100
+(1.96%)
At close: April 21 at 3:28:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.51000.51000.51000.51000.5100-
Apr 24, 20250.51000.51000.51000.51000.5100-
Apr 23, 20250.51000.51000.51000.51000.5100-
Apr 22, 20250.51000.51000.51000.51000.5100-
Apr 21, 20250.52000.52000.50000.51000.51004,540,604
Apr 17, 20250.50000.50000.50000.50000.5000-
Apr 16, 20250.50000.50000.50000.50000.5000-
Apr 15, 20250.50000.50000.48000.50000.50002,441,428
Apr 11, 20250.48000.48000.48000.48000.4800-
Apr 9, 20250.48000.48000.48000.48000.4800-
Apr 8, 20250.48000.48000.48000.48000.4800-
Apr 7, 20250.51000.52000.48000.48000.48002,251,191
Apr 4, 20250.50000.50000.50000.50000.5000-
Apr 3, 20250.50000.50000.50000.50000.5000-
Apr 2, 20250.50000.50000.50000.50000.5000-
Apr 1, 20250.50000.52000.49000.50000.50001,623,691
Mar 28, 20250.51000.51000.51000.51000.5100-
Mar 27, 20250.51000.51000.51000.51000.5100-
Mar 26, 20250.51000.51000.51000.51000.5100-
Mar 25, 20250.51000.51000.51000.51000.5100-
Mar 24, 20250.52000.52000.50000.51000.51004,196,641
Mar 21, 20250.50000.50000.50000.50000.5000-
Mar 20, 20250.50000.50000.50000.50000.5000-
Mar 19, 20250.50000.50000.50000.50000.5000-
Mar 18, 20250.50000.50000.50000.50000.5000-
Mar 17, 20250.52000.55000.50000.50000.50003,698,912
Mar 13, 20250.53000.53000.53000.53000.5300-
Mar 12, 20250.53000.53000.53000.53000.5300-
Mar 11, 20250.53000.53000.53000.53000.5300-
Mar 10, 20250.56000.56000.52000.53000.53003,573,732
Mar 7, 20250.54000.54000.54000.54000.5400-
Mar 6, 20250.54000.54000.54000.54000.5400-
Mar 5, 20250.54000.54000.54000.54000.5400-
Mar 4, 20250.54000.54000.54000.54000.5400-
Mar 3, 20250.54000.54000.54000.54000.54003,433,730
Feb 28, 20250.52000.52000.52000.52000.5200-
Feb 27, 20250.52000.52000.52000.52000.5200-
Feb 25, 20250.52000.52000.52000.52000.5200-
Feb 24, 20250.52000.52000.48000.52000.52004,053,840
Feb 21, 20250.50000.50000.50000.50000.5000-
Feb 20, 20250.50000.50000.50000.50000.5000-
Feb 19, 20250.50000.50000.50000.50000.5000-
Feb 18, 20250.50000.50000.50000.50000.5000-
Feb 17, 20250.54000.54000.50000.50000.50003,675,883
Feb 14, 20250.53000.53000.53000.53000.5300-
Feb 13, 20250.53000.53000.53000.53000.5300-
Feb 12, 20250.53000.53000.53000.53000.5300-
Feb 11, 20250.53000.53000.53000.53000.5300-
Feb 10, 20250.56000.56000.51000.53000.53004,956,713
Feb 7, 20250.54000.54000.54000.54000.5400-
Feb 6, 20250.54000.54000.54000.54000.5400-
Feb 5, 20250.54000.54000.54000.54000.5400-
Feb 4, 20250.54000.54000.54000.54000.5400-
Feb 3, 20250.55000.59000.54000.54000.54004,333,656
Feb 1, 20250.57000.57000.57000.57000.5700-
Jan 31, 20250.57000.57000.57000.57000.5700-
Jan 30, 20250.57000.57000.57000.57000.5700-
Jan 29, 20250.57000.57000.57000.57000.5700-
Jan 28, 20250.57000.57000.57000.57000.5700-
Jan 27, 20250.57000.60000.57000.57000.57002,002,079
Jan 24, 20250.60000.60000.60000.60000.6000-
Jan 23, 20250.60000.60000.60000.60000.6000-
Jan 22, 20250.60000.60000.60000.60000.6000-
Jan 21, 20250.60000.60000.60000.60000.6000-
Jan 20, 20250.60000.65000.59000.60000.60004,730,986
Jan 17, 20250.62000.62000.62000.62000.6200-
Jan 16, 20250.62000.62000.62000.62000.6200-
Jan 15, 20250.62000.62000.62000.62000.6200-
Jan 14, 20250.62000.62000.62000.62000.6200-
Jan 13, 20250.66000.68000.62000.62000.62003,909,515
Jan 10, 20250.66000.66000.66000.66000.6600-
Jan 9, 20250.66000.66000.66000.66000.6600-
Jan 8, 20250.66000.66000.66000.66000.6600-
Jan 7, 20250.66000.66000.66000.66000.6600-
Jan 6, 20250.67000.67000.65000.66000.66008,661,271
Jan 3, 20250.64000.64000.64000.64000.6400-
Jan 2, 20250.64000.64000.64000.64000.6400-
Jan 1, 20250.64000.64000.64000.64000.6400-
Dec 31, 20240.64000.64000.64000.64000.6400-
Dec 30, 20240.66000.66000.59000.64000.64009,077,326
Dec 27, 20240.63000.63000.63000.63000.6300-
Dec 26, 20240.63000.63000.63000.63000.6300-
Dec 24, 20240.63000.63000.63000.63000.6300-
Dec 23, 20240.63000.63000.63000.63000.63008,833,017
Dec 20, 20240.60000.60000.60000.60000.6000-
Dec 19, 20240.60000.60000.60000.60000.6000-
Dec 18, 20240.60000.60000.60000.60000.6000-
Dec 17, 20240.60000.60000.60000.60000.6000-
Dec 16, 20240.60000.60000.60000.60000.60001,193,993
Dec 13, 20240.58000.58000.58000.58000.5800-
Dec 12, 20240.58000.58000.58000.58000.5800-
Dec 11, 20240.58000.58000.58000.58000.5800-
Dec 10, 20240.58000.58000.58000.58000.5800-
Dec 9, 20240.58000.58000.58000.58000.58001,705,200
Dec 6, 20240.56000.56000.56000.56000.5600-
Dec 5, 20240.56000.56000.56000.56000.5600-
Dec 4, 20240.56000.56000.56000.56000.5600-
Dec 3, 20240.56000.56000.56000.56000.5600-
Dec 2, 20240.56000.56000.56000.56000.56001,435,944
Nov 29, 20240.54000.54000.54000.54000.5400-
Nov 28, 20240.54000.54000.54000.54000.5400-
Nov 27, 20240.54000.54000.54000.54000.5400-
Nov 26, 20240.54000.54000.54000.54000.5400-
Nov 25, 20240.54000.54000.54000.54000.54001,530,118
Nov 22, 20240.52000.52000.52000.52000.5200-
Nov 21, 20240.52000.52000.52000.52000.5200-
Nov 19, 20240.52000.52000.52000.52000.5200-
Nov 18, 20240.52000.52000.52000.52000.52001,885,885
Nov 14, 20240.50000.50000.50000.50000.5000-
Nov 13, 20240.50000.50000.50000.50000.5000-
Nov 12, 20240.50000.50000.50000.50000.5000-
Nov 11, 20240.50000.50000.50000.50000.50002,071,963
Nov 8, 20240.48000.48000.48000.48000.4800-
Nov 7, 20240.48000.48000.48000.48000.4800-
Nov 6, 20240.48000.48000.48000.48000.4800-
Nov 5, 20240.48000.48000.48000.48000.4800-
Nov 4, 20240.46000.48000.46000.48000.48007,316,515
Nov 1, 20240.46000.46000.46000.46000.4600-
Oct 31, 20240.46000.46000.46000.46000.4600-
Oct 30, 20240.46000.46000.46000.46000.4600-
Oct 29, 20240.46000.46000.46000.46000.4600-
Oct 28, 20240.49000.49000.46000.46000.460012,563,071
Oct 25, 20240.49000.49000.49000.49000.4900-
Oct 24, 20240.49000.49000.49000.49000.4900-
Oct 23, 20240.49000.49000.49000.49000.4900-
Oct 22, 20240.49000.49000.49000.49000.4900-
Oct 21, 20240.52000.52000.49000.49000.490014,879,642
Oct 18, 20240.52000.52000.52000.52000.5200-
Oct 17, 20240.52000.52000.52000.52000.5200-
Oct 16, 20240.52000.52000.52000.52000.5200-
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.55000.55000.52000.52000.520011,393,373
Oct 11, 20240.55000.55000.55000.55000.5500-
Oct 10, 20240.55000.55000.55000.55000.5500-
Oct 9, 20240.55000.55000.55000.55000.5500-
Oct 8, 20240.55000.55000.55000.55000.5500-
Oct 7, 20240.58000.58000.55000.55000.550013,237,457
Oct 4, 20240.58000.58000.58000.58000.5800-
Oct 3, 20240.58000.58000.58000.58000.5800-
Oct 1, 20240.58000.58000.58000.58000.5800-
Sep 30, 20240.58000.60000.56000.58000.580012,980,716
Sep 27, 20240.58000.58000.58000.58000.5800-
Sep 26, 20240.58000.58000.58000.58000.5800-
Sep 25, 20240.58000.58000.58000.58000.5800-
Sep 24, 20240.58000.58000.58000.58000.5800-
Sep 23, 20240.59000.60000.58000.58000.580015,145,839
Sep 20, 20240.62000.62000.62000.62000.6200-
Sep 19, 20240.62000.62000.62000.62000.6200-
Sep 18, 20240.62000.62000.62000.62000.6200-
Sep 17, 20240.62000.62000.62000.62000.6200-
Sep 16, 20240.65000.65000.62000.62000.620015,725,855
Sep 13, 20240.66000.66000.66000.66000.6600-
Sep 12, 20240.66000.66000.66000.66000.6600-
Sep 11, 20240.66000.66000.66000.66000.6600-
Sep 10, 20240.66000.66000.66000.66000.6600-
Sep 9, 20240.70000.70000.66000.66000.660010,859,668
Sep 6, 20240.70000.70000.70000.70000.7000-
Sep 5, 20240.70000.70000.70000.70000.7000-
Sep 4, 20240.70000.70000.70000.70000.7000-
Sep 3, 20240.70000.70000.70000.70000.7000-
Sep 2, 20240.71000.71000.68000.70000.700013,919,678
Aug 30, 20240.68000.68000.68000.68000.6800-
Aug 29, 20240.68000.68000.68000.68000.6800-
Aug 28, 20240.68000.68000.68000.68000.6800-
Aug 27, 20240.68000.68000.68000.68000.6800-
Aug 26, 20240.67000.69000.63000.68000.680018,993,083
Aug 23, 20240.66000.66000.66000.66000.6600-
Aug 22, 20240.66000.66000.66000.66000.6600-
Aug 21, 20240.66000.66000.66000.66000.6600-
Aug 20, 20240.66000.66000.66000.66000.6600-
Aug 19, 20240.66000.70000.66000.66000.660019,747,269
Aug 16, 20240.70000.70000.70000.70000.7000-
Aug 14, 20240.70000.70000.70000.70000.7000-
Aug 13, 20240.70000.70000.70000.70000.7000-
Aug 12, 20240.73000.74000.70000.70000.70009,740,911
Aug 9, 20240.74000.74000.74000.74000.7400-
Aug 8, 20240.74000.74000.74000.74000.7400-
Aug 7, 20240.74000.74000.74000.74000.7400-
Aug 6, 20240.74000.74000.74000.74000.7400-
Aug 5, 20240.72000.79000.72000.74000.740019,041,549
Aug 2, 20240.76000.76000.76000.76000.7600-
Aug 1, 20240.76000.76000.76000.76000.7600-
Jul 31, 20240.76000.76000.76000.76000.7600-
Jul 30, 20240.76000.76000.76000.76000.7600-
Jul 29, 20240.76000.76000.76000.76000.760010,013,842
Jul 26, 20240.81000.81000.81000.81000.8100-
Jul 25, 20240.81000.81000.81000.81000.8100-
Jul 24, 20240.81000.81000.81000.81000.8100-
Jul 23, 20240.81000.81000.81000.81000.8100-
Jul 22, 20240.81000.81000.81000.81000.81005,449,629
Jul 19, 20240.86000.86000.86000.86000.8600-
Jul 18, 20240.86000.86000.86000.86000.8600-
Jul 16, 20240.86000.86000.86000.86000.8600-
Jul 15, 20240.86000.86000.86000.86000.86005,423,156
Jul 12, 20240.91000.91000.91000.91000.9100-
Jul 11, 20240.91000.91000.91000.91000.9100-
Jul 10, 20240.91000.91000.91000.91000.9100-
Jul 9, 20240.91000.91000.91000.91000.9100-
Jul 8, 20240.91000.91000.91000.91000.91005,472,058
Jul 5, 20240.96000.96000.96000.96000.9600-
Jul 4, 20240.96000.96000.96000.96000.9600-
Jul 3, 20240.96000.96000.96000.96000.9600-
Jul 2, 20240.96000.96000.96000.96000.9600-
Jul 1, 20240.96000.96000.96000.96000.96005,033,412
Jun 28, 20241.02001.02001.02001.02001.0200-
Jun 27, 20241.02001.02001.02001.02001.0200-
Jun 26, 20241.02001.02001.02001.02001.0200-
Jun 25, 20241.02001.02001.02001.02001.0200-
Jun 24, 20241.02001.02001.02001.02001.02002,701,285
Jun 21, 20241.08001.08001.08001.08001.0800-
Jun 20, 20241.08001.08001.08001.08001.0800-
Jun 19, 20241.08001.08001.08001.08001.0800-
Jun 18, 20241.08001.08001.08001.08001.08002,873,517
Jun 14, 20241.14001.14001.14001.14001.1400-
Jun 13, 20241.14001.14001.14001.14001.1400-
Jun 12, 20241.14001.14001.14001.14001.1400-
Jun 11, 20241.14001.14001.14001.14001.1400-
Jun 10, 20241.14001.14001.14001.14001.14001,957,924
Jun 7, 20241.20001.20001.20001.20001.2000-
Jun 6, 20241.20001.20001.20001.20001.2000-
Jun 5, 20241.20001.20001.20001.20001.2000-
Jun 4, 20241.20001.20001.20001.20001.2000-
Jun 3, 20241.20001.20001.20001.20001.20006,440,077
May 31, 20241.25001.25001.25001.25001.2500-
May 30, 20241.25001.25001.25001.25001.2500-
May 29, 20241.25001.25001.25001.25001.2500-
May 28, 20241.25001.25001.25001.25001.2500-
May 27, 20241.20001.25001.15001.25001.250016,654,424
May 24, 20241.20001.25001.15001.20001.20008,985,339
May 23, 20241.20001.20001.15001.20001.200010,483,337
May 22, 20241.15001.15001.10001.15001.15004,628,634
May 21, 20241.10001.10001.05001.10001.10005,532,468
May 17, 20241.05001.10001.00001.05001.05004,690,088
May 16, 20241.05001.10001.05001.05001.05004,191,234
May 15, 20241.00001.10001.00001.10001.100015,031,215
May 14, 20241.05001.10001.05001.05001.05004,721,820
May 13, 20241.15001.15001.10001.10001.10003,779,250
May 10, 20241.25001.25001.15001.15001.150013,435,391
May 9, 20241.20001.20001.15001.20001.200020,643,677
May 8, 20241.10001.15001.10001.15001.150010,364,727
May 7, 20241.10001.10001.05001.10001.10004,070,689
May 6, 20241.05001.05001.00001.05001.050011,407,733
May 3, 20240.95001.00000.95001.00001.000011,666,572
May 2, 20240.95000.95000.90000.95000.950011,129,131
Apr 30, 20240.95000.95000.90000.90000.90004,980,846
Apr 29, 20240.95000.95000.90000.90000.90006,419,316
Apr 26, 20240.95000.95000.90000.95000.95003,471,939
Apr 25, 20240.95000.95000.90000.95000.95004,394,638

Related Tickers

WATERBASE.BO The Waterbase Limited
49.79
-4.74%
 
SARVESHWAR.NS Sarveshwar Foods Limited
6.74
-3.58%
 
GOKULAGRO.NS Gokul Agro Resources Limited
245.15
-2.70%
 
BRITANNIA.BO Britannia Industries Limited
5,419.75
-0.80%
 
MANORAMA.BO Manorama Industries Limited
1,216.85
+3.22%
 
ADFFOODS.NS ADF Foods Limited
222.30
-5.06%
 
GAEL.NS Gujarat Ambuja Exports Limited
122.98
-4.23%
 
AWL.NS AWL Agri Business Limited
273.95
-3.32%
 
NESTLEIND.NS Nestlé India Limited
2,413.50
-0.81%
 
TATACONSUM.NS Tata Consumer Products Limited
1,155.70
-0.48%