Flomic Global Logistics Limited (BOM:504380)
India · Delayed Price · Currency is INR 49.94
-4.44 (-8.16%)
At close: Jun 23, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 54.47 | 54.88 | 49.50 | 49.94 | 49.94 | -8.16% | 3,374 |
| Jun 22, 2026 | 49.00 | 54.70 | 49.00 | 54.38 | 54.38 | 2.68% | 1,108 |
| Jun 19, 2026 | 53.80 | 53.80 | 51.40 | 52.96 | 52.96 | 1.46% | 1,207 |
| Jun 18, 2026 | 51.00 | 52.26 | 50.00 | 52.20 | 52.20 | -0.68% | 49 |
| Jun 17, 2026 | 54.89 | 54.89 | 52.50 | 52.56 | 52.56 | 0.69% | 341 |
| Jun 16, 2026 | 52.00 | 53.00 | 52.00 | 52.20 | 52.20 | -2.17% | 1,171 |
| Jun 15, 2026 | 50.95 | 53.50 | 50.50 | 53.36 | 53.36 | 4.69% | 1,599 |
| Jun 12, 2026 | 48.00 | 51.00 | 46.00 | 50.97 | 50.97 | -0.06% | 1,030 |
| Jun 11, 2026 | 51.98 | 51.98 | 49.50 | 51.00 | 51.00 | 2.51% | 26 |
| Jun 10, 2026 | 52.85 | 52.85 | 49.50 | 49.75 | 49.75 | -0.86% | 272 |
| Jun 9, 2026 | 50.38 | 50.63 | 49.00 | 50.18 | 50.18 | -0.89% | 1,534 |
| Jun 8, 2026 | 50.88 | 50.88 | 50.63 | 50.63 | 50.63 | -0.49% | 6 |
| Jun 5, 2026 | 47.52 | 50.88 | 47.52 | 50.88 | 50.88 | 1.74% | 1,017 |
| Jun 4, 2026 | 51.99 | 51.99 | 50.00 | 50.01 | 50.01 | 1.69% | 864 |
| Jun 3, 2026 | 50.00 | 50.00 | 49.03 | 49.18 | 49.18 | -1.64% | 118 |
| Jun 2, 2026 | 49.50 | 51.99 | 49.50 | 50.00 | 50.00 | - | 712 |
| Jun 1, 2026 | 50.44 | 51.94 | 50.00 | 50.00 | 50.00 | -0.04% | 1,077 |
| May 29, 2026 | 50.00 | 52.00 | 50.00 | 50.02 | 50.02 | -0.22% | 599 |
| May 27, 2026 | 52.97 | 52.97 | 50.00 | 50.13 | 50.13 | -4.88% | 2,579 |
| May 26, 2026 | 58.00 | 58.00 | 50.50 | 52.70 | 52.70 | -0.94% | 1,712 |
| May 25, 2026 | 51.44 | 54.80 | 50.99 | 53.20 | 53.20 | 7.82% | 6,076 |
| May 22, 2026 | 48.10 | 51.00 | 48.10 | 49.34 | 49.34 | 4.53% | 1,897 |
| May 21, 2026 | 51.40 | 51.40 | 47.00 | 47.20 | 47.20 | -2.68% | 1,046 |
| May 20, 2026 | 53.40 | 54.00 | 47.75 | 48.50 | 48.50 | -0.39% | 829 |
| May 19, 2026 | 46.73 | 50.24 | 46.73 | 48.69 | 48.69 | 4.19% | 391 |
| May 18, 2026 | 47.16 | 48.50 | 46.21 | 46.73 | 46.73 | -1.91% | 407 |
| May 15, 2026 | 46.00 | 49.85 | 46.00 | 47.64 | 47.64 | -4.32% | 1,429 |
| May 14, 2026 | 51.99 | 51.99 | 49.75 | 49.79 | 49.79 | -0.92% | 208 |
| 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 |