Future Consumer

FTRE
🏛️ India →
0.45
Última Actualización: 2025-09-22
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.47 1.51 1.47 1.50 3.7M
2022-12-29 1.47 1.48 1.44 1.47 2.1M
2022-12-28 1.49 1.50 1.46 1.48 1.4M
2022-12-27 1.45 1.49 1.45 1.49 1.3M
2022-12-26 1.38 1.47 1.38 1.47 1.7M
2022-12-23 1.46 1.46 1.39 1.40 3.1M
2022-12-22 1.51 1.54 1.45 1.46 2.9M
2022-12-21 1.58 1.62 1.48 1.51 9.9M
2022-12-20 1.49 1.55 1.47 1.55 4.0M
2022-12-19 1.45 1.49 1.44 1.48 2.0M
2022-12-16 1.46 1.47 1.44 1.46 2.6M
2022-12-15 1.47 1.49 1.45 1.47 1.7M
2022-12-14 1.49 1.50 1.44 1.46 2.8M
2022-12-13 1.53 1.54 1.46 1.49 4.7M
2022-12-12 1.54 1.55 1.52 1.53 1.3M
2022-12-09 1.54 1.56 1.52 1.53 1.8M
2022-12-08 1.58 1.59 1.53 1.54 2.7M
2022-12-07 1.55 1.58 1.55 1.56 1.8M
2022-12-06 1.56 1.59 1.55 1.56 1.8M
2022-12-05 1.55 1.59 1.55 1.58 1.6M
2022-12-02 1.59 1.59 1.55 1.57 1.2M
2022-12-01 1.59 1.60 1.55 1.58 1.9M
2022-11-30 1.60 1.62 1.56 1.58 1.9M
2022-11-29 1.60 1.63 1.60 1.62 1.4M
2022-11-28 1.60 1.65 1.57 1.63 1.0M
2022-11-25 1.60 1.62 1.55 1.60 2.0M
2022-11-24 1.62 1.65 1.60 1.62 1.3M
2022-11-23 1.62 1.65 1.61 1.63 1.0M
2022-11-22 1.68 1.68 1.61 1.64 1.2M
2022-11-21 1.64 1.68 1.60 1.66 1.9M
2022-11-18 1.63 1.69 1.61 1.65 1.4M
2022-11-17 1.76 1.77 1.68 1.68 2.0M
2022-11-16 1.78 1.79 1.75 1.76 2.4M
2022-11-15 1.81 1.85 1.78 1.80 2.6M
2022-11-14 1.79 1.83 1.74 1.83 5.2M
2022-11-11 1.69 1.76 1.66 1.75 4.7M
2022-11-10 1.66 1.70 1.65 1.68 1.2M
2022-11-09 1.69 1.72 1.66 1.69 1.4M
2022-11-07 1.74 1.75 1.68 1.69 1.2M
2022-11-04 1.70 1.77 1.67 1.74 1.3M
2022-11-03 1.71 1.74 1.66 1.70 0.5M
2022-11-02 1.70 1.73 1.70 1.72 0.6M
2022-11-01 1.71 1.74 1.69 1.70 0.8M
2022-10-31 1.71 1.75 1.70 1.73 1.1M
2022-10-28 1.73 1.77 1.70 1.71 0.9M
2022-10-27 1.70 1.75 1.67 1.73 0.8M
2022-10-25 1.66 1.75 1.66 1.73 0.7M
2022-10-24 1.70 1.74 1.64 1.71 0.2M
2022-10-21 1.65 1.69 1.65 1.67 0.7M
2022-10-20 1.65 1.69 1.62 1.67 0.9M
2022-10-19 1.69 1.70 1.65 1.66 0.5M
2022-10-18 1.65 1.69 1.62 1.69 1.1M
2022-10-17 1.70 1.73 1.64 1.67 1.0M
2022-10-14 1.71 1.74 1.67 1.70 0.8M
2022-10-13 1.73 1.74 1.68 1.71 0.8M
2022-10-12 1.75 1.81 1.72 1.75 0.5M
2022-10-11 1.77 1.83 1.76 1.78 0.7M
2022-10-10 1.79 1.79 1.71 1.77 1.1M
2022-10-07 1.78 1.84 1.78 1.80 0.9M
2022-10-06 1.80 1.89 1.80 1.83 1.0M
2022-10-04 1.80 1.89 1.80 1.87 0.8M
2022-10-03 1.88 1.88 1.81 1.85 0.4M
2022-09-30 1.80 1.88 1.72 1.83 1.1M
2022-09-29 1.75 1.85 1.75 1.81 1.3M
2022-09-28 1.75 1.80 1.74 1.78 0.6M
2022-09-27 1.83 1.83 1.75 1.77 1.0M
2022-09-26 1.84 1.90 1.84 1.84 1.3M
2022-09-23 1.96 1.99 1.88 1.93 1.1M
2022-09-22 1.84 1.99 1.82 1.96 1.9M
2022-09-21 1.91 1.94 1.88 1.90 2.9M
2022-09-20 1.96 2.00 1.94 1.94 8.3M
2022-09-19 2.05 2.11 2.04 2.04 1.2M
2022-09-16 2.14 2.19 2.14 2.14 5.9M
2022-09-15 2.26 2.29 2.25 2.25 1.3M
2022-09-14 2.45 2.45 2.36 2.36 6.8M
2022-09-13 2.40 2.49 2.30 2.48 14.2M
2022-09-12 2.35 2.40 2.32 2.40 14.3M
2022-09-09 2.29 2.29 2.14 2.29 18.2M
2022-09-08 1.92 2.09 1.92 2.09 6.1M
2022-09-07 1.75 1.91 1.73 1.90 7.1M
2022-09-06 1.70 1.75 1.68 1.74 2.2M
2022-09-05 1.67 1.71 1.65 1.69 3.3M
2022-09-02 1.67 1.69 1.63 1.65 2.4M
2022-09-01 1.63 1.69 1.63 1.67 1.4M
2022-08-30 1.67 1.70 1.66 1.69 1.3M
2022-08-29 1.65 1.70 1.65 1.67 1.4M
2022-08-26 1.70 1.74 1.67 1.71 1.2M
2022-08-25 1.72 1.73 1.65 1.67 2.6M
2022-08-24 1.76 1.77 1.66 1.71 3.7M
2022-08-23 1.73 1.84 1.73 1.78 2.5M
2022-08-22 1.75 1.77 1.69 1.73 1.7M
2022-08-19 1.80 1.80 1.71 1.72 1.9M
2022-08-18 1.86 1.91 1.69 1.78 3.0M
2022-08-17 1.71 1.86 1.64 1.84 7.0M
2022-08-16 1.65 1.76 1.61 1.70 2.2M
2022-08-12 1.65 1.65 1.61 1.64 1.2M
2022-08-11 1.73 1.75 1.59 1.63 4.6M
2022-08-10 1.79 1.79 1.71 1.73 4.4M
2022-08-08 1.82 1.82 1.76 1.77 2.6M
2022-08-05 1.80 1.86 1.80 1.82 2.8M
2022-08-04 1.82 1.83 1.79 1.81 3.1M
2022-08-03 1.82 1.83 1.80 1.81 2.1M
2022-08-02 1.80 1.83 1.79 1.82 2.9M
2022-08-01 1.83 1.85 1.79 1.81 2.0M
2022-07-29 1.85 1.85 1.81 1.82 3.1M
2022-07-28 1.81 1.84 1.81 1.83 2.2M
2022-07-27 1.81 1.84 1.80 1.82 1.9M
2022-07-26 1.86 1.87 1.81 1.82 2.4M
2022-07-25 1.91 1.92 1.86 1.87 2.6M
2022-07-22 1.90 1.94 1.90 1.93 2.6M
2022-07-21 1.95 1.95 1.90 1.92 3.4M
2022-07-20 1.96 1.98 1.95 1.96 1.9M
2022-07-19 1.99 1.99 1.95 1.96 0.9M
2022-07-18 1.96 1.98 1.94 1.96 2.1M
2022-07-15 1.94 1.98 1.94 1.97 1.6M
2022-07-14 1.97 1.98 1.93 1.96 1.8M
2022-07-13 2.02 2.04 1.96 1.98 1.5M
2022-07-12 1.97 2.03 1.94 1.99 5.2M
2022-07-11 1.93 2.00 1.92 1.98 4.3M
2022-07-08 1.95 1.95 1.92 1.94 1.1M
2022-07-07 1.95 1.95 1.92 1.93 0.8M
2022-07-06 1.95 1.97 1.92 1.93 1.7M
2022-07-05 1.96 1.97 1.93 1.95 1.2M
2022-07-04 1.99 1.99 1.93 1.94 1.5M
2022-07-01 1.91 1.98 1.90 1.97 2.6M
2022-06-30 1.95 1.97 1.89 1.92 1.3M
2022-06-29 2.03 2.08 1.93 1.94 13.2M
2022-06-28 2.05 2.05 1.98 2.03 2.0M
2022-06-27 2.11 2.14 2.00 2.03 4.2M
2022-06-24 2.04 2.09 2.02 2.08 4.6M
2022-06-23 1.90 2.00 1.90 2.00 4.3M
2022-06-22 1.95 1.95 1.91 1.91 6.2M
2022-06-21 1.95 2.14 1.94 2.01 24.7M
2022-06-20 2.04 2.11 2.04 2.04 5.3M
2022-06-17 2.14 2.14 2.14 2.14 0.8M
2022-06-16 2.40 2.41 2.25 2.25 3.3M
2022-06-15 2.51 2.53 2.36 2.36 7.7M
2022-06-14 2.45 2.48 2.44 2.48 7.7M
2022-06-13 2.37 2.37 2.29 2.37 2.8M
2022-06-10 2.25 2.26 2.24 2.26 0.8M
2022-06-09 2.04 2.16 2.01 2.16 4.1M
2022-06-08 2.15 2.20 2.05 2.06 6.4M
2022-06-07 2.13 2.25 2.06 2.13 11.8M
2022-06-06 2.07 2.18 2.05 2.15 1.8M
2022-06-03 2.18 2.20 2.05 2.08 3.1M
2022-06-02 2.15 2.22 2.12 2.14 11.5M
2022-06-01 2.07 2.16 2.03 2.12 3.6M
2022-05-31 2.06 2.15 2.05 2.07 3.9M
2022-05-30 2.24 2.28 2.12 2.12 3.6M
2022-05-27 2.29 2.29 2.19 2.23 1.1M
2022-05-26 2.14 2.24 2.12 2.23 2.3M
2022-05-25 2.18 2.25 2.12 2.14 2.8M
2022-05-24 2.26 2.30 2.16 2.17 3.7M
2022-05-23 2.37 2.40 2.26 2.27 3.2M
2022-05-20 2.37 2.46 2.31 2.37 2.8M
2022-05-19 2.50 2.51 2.38 2.38 2.8M
2022-05-18 2.45 2.52 2.34 2.50 5.0M
2022-05-17 2.35 2.40 2.30 2.40 3.9M
2022-05-16 2.22 2.33 2.22 2.29 4.0M
2022-05-13 2.19 2.25 2.19 2.22 3.9M
2022-05-12 2.13 2.23 2.09 2.15 3.7M
2022-05-11 2.45 2.45 2.18 2.23 4.1M
2022-05-10 2.60 2.65 2.36 2.41 3.9M
2022-05-09 2.67 2.75 2.56 2.62 4.1M
2022-05-06 2.79 2.79 2.60 2.67 5.4M
2022-05-05 2.71 2.86 2.59 2.84 11.7M
2022-05-04 2.50 2.62 2.45 2.60 10.1M
2022-05-02 2.10 2.43 2.05 2.39 11.3M
2022-04-29 2.30 2.35 2.21 2.21 15.0M
2022-04-28 2.75 2.91 2.45 2.45 24.2M
2022-04-27 3.30 3.60 2.72 2.72 29.3M
2022-04-26 3.35 3.76 3.22 3.39 14.7M
2022-04-25 3.90 4.12 3.90 3.91 12.0M
2022-04-22 5.00 5.07 4.84 4.87 5.1M
2022-04-21 4.69 5.49 4.63 5.04 9.3M
2022-04-20 4.60 4.64 4.55 4.59 1.9M
2022-04-19 4.68 4.69 4.53 4.57 2.0M
2022-04-18 4.72 4.72 4.53 4.59 1.9M
2022-04-13 4.70 4.80 4.66 4.72 2.0M
2022-04-12 4.70 4.76 4.59 4.68 2.7M
2022-04-11 4.85 4.88 4.56 4.63 5.0M
2022-04-08 4.94 5.04 4.72 4.78 2.5M
2022-04-07 5.09 5.18 4.78 4.88 5.4M
2022-04-06 5.15 5.15 5.05 5.06 2.8M
2022-04-05 5.18 5.26 5.11 5.14 3.6M
2022-04-04 5.07 5.30 5.02 5.16 5.7M
2022-04-01 4.57 5.03 4.57 4.97 4.0M
2022-03-31 4.70 4.75 4.50 4.54 4.5M
2022-03-30 4.50 4.95 4.40 4.55 11.9M
2022-03-29 5.49 5.49 4.41 4.48 21.3M
2022-03-28 6.00 6.06 5.44 5.50 6.8M
2022-03-25 6.16 6.30 5.67 5.90 8.4M
2022-03-24 5.95 6.42 5.92 6.02 6.7M
2022-03-23 5.13 6.06 5.00 5.87 8.9M
2022-03-22 5.83 5.83 4.95 5.13 8.9M
2022-03-21 6.04 6.17 5.80 5.83 2.7M
2022-03-17 6.60 6.69 5.57 6.04 5.4M
2022-03-16 6.61 6.68 6.45 6.54 1.6M
2022-03-15 6.75 6.79 6.52 6.55 1.7M
2022-03-14 6.80 6.89 6.62 6.67 1.8M
2022-03-11 6.91 6.95 6.68 6.79 3.0M
2022-03-10 7.00 7.10 6.92 6.97 1.4M
2022-03-09 6.99 7.10 6.90 6.96 1.3M
2022-03-08 6.60 6.93 6.60 6.89 3.6M
2022-03-07 6.99 6.99 6.55 6.58 4.2M
2022-03-04 7.15 7.26 6.85 6.89 2.3M
2022-03-03 7.43 7.43 7.05 7.14 2.9M
2022-03-02 7.32 7.61 7.17 7.28 2.2M
2022-02-28 7.20 7.49 7.10 7.19 4.4M
2022-02-25 6.40 7.00 6.40 6.86 2.0M
2022-02-24 6.99 6.99 6.25 6.39 3.8M
2022-02-23 6.73 7.16 6.72 7.08 2.1M
2022-02-22 6.99 6.99 6.67 6.72 1.3M
2022-02-21 6.98 7.00 6.86 6.89 0.8M
2022-02-18 7.00 7.10 6.95 6.98 0.6M
2022-02-17 7.21 7.21 7.01 7.04 0.9M
2022-02-16 7.09 7.27 7.01 7.12 2.0M
2022-02-15 7.00 7.09 6.85 7.01 1.4M
2022-02-14 7.09 7.15 6.89 6.91 1.2M
2022-02-11 7.15 7.15 7.05 7.11 0.8M
2022-02-10 7.25 7.28 7.14 7.17 0.9M
2022-02-09 7.27 7.30 7.15 7.21 0.9M
2022-02-08 7.39 7.39 7.15 7.21 1.8M
2022-02-07 7.40 7.40 7.13 7.17 0.9M
2022-02-04 7.30 7.36 7.20 7.22 1.5M
2022-02-03 7.50 7.50 7.30 7.35 1.2M
2022-02-02 7.64 7.66 7.41 7.52 1.6M
2022-02-01 7.39 8.15 7.36 7.51 2.2M
2022-01-31 7.49 7.49 7.26 7.34 1.1M
2022-01-28 7.41 7.47 7.33 7.37 1.3M
2022-01-27 7.40 7.59 7.32 7.37 1.8M
2022-01-25 7.02 7.49 6.94 7.37 1.8M
2022-01-24 7.55 7.58 7.05 7.16 0.9M
2022-01-21 7.45 7.63 7.45 7.53 1.4M
2022-01-20 7.68 7.78 7.52 7.57 0.9M
2022-01-19 7.57 7.77 7.44 7.55 2.0M
2022-01-18 7.72 7.72 7.51 7.57 1.4M
2022-01-17 7.73 7.75 7.60 7.71 2.1M
2022-01-14 7.72 7.81 7.45 7.65 3.1M
2022-01-13 7.86 7.96 7.75 7.83 1.7M
2022-01-12 8.00 8.06 7.80 7.90 1.4M
2022-01-11 8.04 8.16 7.90 7.94 3.6M
2022-01-10 7.87 8.40 7.87 8.03 3.4M
2022-01-07 8.00 8.00 7.75 7.84 1.7M
2022-01-06 7.95 8.20 7.74 7.88 5.4M
2022-01-05 7.52 7.68 7.45 7.50 1.8M
2022-01-04 7.75 7.95 7.66 7.78 3.8M
2022-01-03 7.50 7.92 7.31 7.66 5.4M