Flomic Global Logistics Limited (BOM:504380)
India · Delayed Price · Currency is INR 50.85
-1.57 (-3.00%)
At close: Jan 23, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.49 | 54.72 | 50.49 | 52.42 | 52.42 | 2.78% | 262 |
| Jan 21, 2026 | 47.20 | 58.00 | 47.20 | 51.00 | 51.00 | 0.28% | 2,365 |
| Jan 20, 2026 | 52.00 | 52.00 | 50.03 | 50.86 | 50.86 | -2.19% | 1,433 |
| Jan 19, 2026 | 48.25 | 59.00 | 48.25 | 52.00 | 52.00 | -0.69% | 2,190 |
| Jan 16, 2026 | 51.98 | 53.94 | 51.98 | 52.36 | 52.36 | 0.73% | 692 |
| Jan 14, 2026 | 52.02 | 53.39 | 51.00 | 51.98 | 51.98 | -0.08% | 939 |
| Jan 13, 2026 | 51.52 | 53.40 | 51.52 | 52.02 | 52.02 | -3.56% | 311 |
| Jan 12, 2026 | 54.84 | 55.01 | 53.34 | 53.94 | 53.94 | 4.31% | 2,269 |
| Jan 9, 2026 | 51.36 | 51.71 | 51.36 | 51.71 | 51.71 | -1.34% | 1,229 |
| Jan 8, 2026 | 50.25 | 56.40 | 50.25 | 52.41 | 52.41 | -3.27% | 104 |
| Jan 7, 2026 | 60.00 | 60.00 | 54.00 | 54.18 | 54.18 | 3.18% | 324 |
| Jan 6, 2026 | 55.00 | 55.00 | 51.56 | 52.51 | 52.51 | -4.53% | 81 |
| Jan 5, 2026 | 53.10 | 55.00 | 51.71 | 55.00 | 55.00 | 3.58% | 1,491 |
| Jan 2, 2026 | 53.90 | 54.80 | 53.10 | 53.10 | 53.10 | 1.14% | 347 |
| Jan 1, 2026 | 53.10 | 53.10 | 51.51 | 52.50 | 52.50 | -1.74% | 312 |
| Dec 31, 2025 | 50.79 | 55.00 | 50.79 | 53.43 | 53.43 | 4.44% | 2,636 |
| Dec 30, 2025 | 52.81 | 53.00 | 50.79 | 51.16 | 51.16 | -2.65% | 169 |
| Dec 29, 2025 | 50.35 | 53.59 | 50.35 | 52.55 | 52.55 | -2.40% | 585 |
| Dec 26, 2025 | 54.86 | 54.86 | 51.40 | 53.84 | 53.84 | 1.09% | 338 |
| Dec 24, 2025 | 53.70 | 53.99 | 52.35 | 53.26 | 53.26 | -0.08% | 1,807 |
| Dec 23, 2025 | 55.86 | 57.96 | 53.30 | 53.30 | 53.30 | -4.58% | 1,207 |
| Dec 22, 2025 | 51.02 | 57.00 | 51.02 | 55.86 | 55.86 | -1.52% | 374 |
| Dec 19, 2025 | 54.15 | 56.85 | 53.54 | 56.72 | 56.72 | 4.75% | 913 |
| Dec 18, 2025 | 56.50 | 56.50 | 53.11 | 54.15 | 54.15 | -3.56% | 909 |
| Dec 17, 2025 | 56.50 | 59.99 | 54.00 | 56.15 | 56.15 | -1.84% | 2,677 |
| Dec 16, 2025 | 59.89 | 60.31 | 56.50 | 57.20 | 57.20 | -5.16% | 1,994 |
| Dec 15, 2025 | 56.11 | 62.00 | 56.00 | 60.31 | 60.31 | 10.16% | 1,820 |
| Dec 12, 2025 | 54.51 | 56.00 | 52.50 | 54.75 | 54.75 | 2.45% | 647 |
| Dec 11, 2025 | 58.51 | 59.39 | 53.22 | 53.44 | 53.44 | -6.39% | 1,266 |
| Dec 10, 2025 | 48.96 | 59.50 | 48.96 | 57.09 | 57.09 | 9.79% | 8,010 |
| Dec 9, 2025 | 49.74 | 52.00 | 49.74 | 52.00 | 52.00 | 2.46% | 1,101 |
| Dec 8, 2025 | 48.83 | 54.00 | 48.55 | 50.75 | 50.75 | 3.93% | 3,229 |
| Dec 5, 2025 | 48.45 | 51.00 | 47.50 | 48.83 | 48.83 | -1.91% | 610 |
| Dec 4, 2025 | 52.53 | 52.53 | 48.81 | 49.78 | 49.78 | -2.20% | 1,287 |
| Dec 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 44 |
| Dec 2, 2025 | 57.50 | 57.50 | 50.90 | 50.90 | 50.90 | -3.05% | 1,094 |
| Dec 1, 2025 | 54.90 | 54.90 | 52.06 | 52.50 | 52.50 | 2.84% | 251 |
| Nov 28, 2025 | 52.60 | 53.79 | 50.00 | 51.05 | 51.05 | -2.95% | 194 |
| Nov 27, 2025 | 53.99 | 53.99 | 51.00 | 52.60 | 52.60 | 2.08% | 577 |
| Nov 26, 2025 | 50.65 | 51.99 | 50.00 | 51.53 | 51.53 | 2.04% | 1,077 |
| Nov 25, 2025 | 50.11 | 52.00 | 50.11 | 50.50 | 50.50 | -4.10% | 1,698 |
| Nov 24, 2025 | 52.80 | 52.80 | 52.60 | 52.66 | 52.66 | -0.55% | 41 |
| Nov 21, 2025 | 51.00 | 53.80 | 50.90 | 52.95 | 52.95 | 3.97% | 2,883 |
| Nov 20, 2025 | 50.75 | 51.00 | 50.00 | 50.93 | 50.93 | 1.21% | 1,200 |
| Nov 19, 2025 | 51.30 | 52.00 | 50.00 | 50.32 | 50.32 | -1.91% | 4,265 |
| Nov 18, 2025 | 51.01 | 51.30 | 51.01 | 51.30 | 51.30 | -3.21% | 139 |
| Nov 17, 2025 | 51.95 | 53.00 | 51.95 | 53.00 | 53.00 | -0.11% | 417 |
| Nov 14, 2025 | 52.00 | 55.00 | 52.00 | 53.06 | 53.06 | -3.74% | 2,453 |
| Nov 13, 2025 | 56.50 | 56.50 | 53.20 | 55.12 | 55.12 | -2.06% | 3,518 |
| Nov 12, 2025 | 57.87 | 57.98 | 56.00 | 56.28 | 56.28 | -2.75% | 584 |