Flomic Global Logistics Limited (BOM:504380)
India · Delayed Price · Currency is INR 51.50
+2.25 (4.57%)
At close: May 12, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 51.34 | 51.34 | 50.25 | 50.25 | 50.25 | -2.43% | 742 |
| May 12, 2026 | 49.00 | 51.99 | 47.86 | 51.50 | 51.50 | 4.57% | 151 |
| May 11, 2026 | 51.69 | 51.70 | 49.03 | 49.25 | 49.25 | -6.56% | 334 |
| May 8, 2026 | 53.99 | 53.99 | 50.71 | 52.71 | 52.71 | 4.52% | 195 |
| May 7, 2026 | 51.00 | 52.00 | 50.25 | 50.43 | 50.43 | -1.79% | 1,142 |
| May 6, 2026 | 54.70 | 54.70 | 51.35 | 51.35 | 51.35 | -2.89% | 269 |
| May 5, 2026 | 56.12 | 56.12 | 52.00 | 52.88 | 52.88 | 5.51% | 572 |
| May 4, 2026 | 52.90 | 52.90 | 50.11 | 50.12 | 50.12 | -5.42% | 505 |
| Apr 30, 2026 | 53.26 | 53.26 | 52.19 | 52.99 | 52.99 | -0.02% | 229 |
| Apr 29, 2026 | 50.10 | 53.50 | 50.10 | 53.00 | 53.00 | 0.55% | 582 |
| Apr 28, 2026 | 50.00 | 56.40 | 48.05 | 52.71 | 52.71 | 6.92% | 5,007 |
| Apr 27, 2026 | 51.60 | 51.60 | 49.15 | 49.30 | 49.30 | -4.81% | 1,405 |
| Apr 24, 2026 | 51.92 | 51.92 | 50.50 | 51.79 | 51.79 | -0.29% | 67 |
| Apr 23, 2026 | 52.88 | 52.88 | 49.11 | 51.94 | 51.94 | - | 1,707 |
| Apr 22, 2026 | 52.00 | 52.88 | 51.69 | 51.94 | 51.94 | -2.50% | 2,918 |
| Apr 21, 2026 | 53.50 | 53.88 | 50.00 | 53.27 | 53.27 | 7.70% | 809 |
| Apr 20, 2026 | 54.40 | 54.40 | 49.04 | 49.46 | 49.46 | 2.87% | 4,724 |
| Apr 17, 2026 | 54.50 | 54.50 | 47.01 | 48.08 | 48.08 | -0.27% | 770 |
| Apr 16, 2026 | 56.50 | 56.50 | 46.40 | 48.21 | 48.21 | 1.11% | 2,131 |
| Apr 15, 2026 | 45.19 | 49.87 | 44.04 | 47.68 | 47.68 | 5.39% | 2,029 |
| Apr 13, 2026 | 42.50 | 45.49 | 42.50 | 45.24 | 45.24 | 5.21% | 1,613 |
| Apr 10, 2026 | 43.94 | 43.94 | 42.00 | 43.00 | 43.00 | - | 201 |
| Apr 9, 2026 | 39.61 | 45.80 | 39.61 | 43.00 | 43.00 | 6.44% | 152 |
| Apr 8, 2026 | 43.61 | 43.61 | 39.90 | 40.40 | 40.40 | -6.44% | 3,052 |
| Apr 7, 2026 | 43.49 | 43.49 | 40.00 | 43.18 | 43.18 | 2.81% | 363 |
| Apr 6, 2026 | 39.50 | 43.30 | 39.50 | 42.00 | 42.00 | -0.36% | 1,130 |
| Apr 2, 2026 | 38.50 | 43.99 | 38.50 | 42.15 | 42.15 | 1.98% | 687 |
| Apr 1, 2026 | 37.16 | 43.99 | 37.16 | 41.33 | 41.33 | 12.71% | 1,539 |
| Mar 30, 2026 | 39.53 | 42.10 | 35.01 | 36.67 | 36.67 | -9.10% | 6,316 |
| Mar 27, 2026 | 42.45 | 50.00 | 40.12 | 40.34 | 40.34 | -7.35% | 206,411 |
| Mar 25, 2026 | 40.19 | 45.00 | 38.20 | 43.54 | 43.54 | 8.34% | 4,663 |
| Mar 24, 2026 | 39.05 | 41.40 | 36.00 | 40.19 | 40.19 | 3.82% | 6,872 |
| Mar 23, 2026 | 41.41 | 43.45 | 38.71 | 38.71 | 38.71 | -6.32% | 513 |
| Mar 20, 2026 | 44.57 | 44.58 | 40.60 | 41.32 | 41.32 | -4.53% | 643 |
| Mar 19, 2026 | 44.30 | 44.30 | 41.22 | 43.28 | 43.28 | -0.71% | 1,640 |
| Mar 18, 2026 | 37.60 | 44.49 | 37.60 | 43.59 | 43.59 | 16.86% | 5,767 |
| Mar 17, 2026 | 36.00 | 37.34 | 36.00 | 37.30 | 37.30 | 1.69% | 9,887 |
| Mar 16, 2026 | 37.40 | 44.50 | 35.00 | 36.68 | 36.68 | -8.30% | 2,895 |
| Mar 13, 2026 | 43.99 | 43.99 | 39.45 | 40.00 | 40.00 | -9.09% | 495 |
| Mar 12, 2026 | 41.21 | 44.10 | 39.00 | 44.00 | 44.00 | 7.29% | 74 |
| Mar 11, 2026 | 40.00 | 45.33 | 39.88 | 41.01 | 41.01 | 1.79% | 828 |
| Mar 10, 2026 | 41.70 | 41.70 | 35.50 | 40.29 | 40.29 | -3.38% | 1,405 |
| Mar 9, 2026 | 43.29 | 43.29 | 41.05 | 41.70 | 41.70 | -3.67% | 100 |
| Mar 6, 2026 | 43.38 | 43.38 | 43.25 | 43.29 | 43.29 | -0.23% | 332 |
| Mar 5, 2026 | 44.40 | 44.65 | 42.00 | 43.39 | 43.39 | -2.87% | 1,749 |
| Mar 4, 2026 | 44.64 | 45.94 | 42.01 | 44.67 | 44.67 | 0.07% | 384 |
| Mar 2, 2026 | 45.99 | 46.17 | 42.00 | 44.64 | 44.64 | -4.06% | 898 |
| Feb 27, 2026 | 46.30 | 47.99 | 46.30 | 46.53 | 46.53 | 0.58% | 1,056 |
| Feb 26, 2026 | 47.24 | 47.24 | 46.11 | 46.26 | 46.26 | -1.60% | 758 |
| Feb 25, 2026 | 49.90 | 49.90 | 46.06 | 47.01 | 47.01 | -1.94% | 3,438 |