Flomic Global Logistics Limited (BOM:504380)
India · Delayed Price · Currency is INR 41.45
-1.54 (-3.58%)
At close: Aug 24, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 42.99 | 42.99 | 41.27 | 41.45 | 41.45 | -3.58% | 188 |
| Aug 21, 2026 | 43.49 | 44.00 | 41.20 | 42.99 | 42.99 | -1.15% | 1,047 |
| Aug 20, 2026 | 41.50 | 44.00 | 41.40 | 43.49 | 43.49 | 2.55% | 889 |
| Aug 19, 2026 | 41.02 | 43.84 | 41.02 | 42.41 | 42.41 | 2.56% | 1,768 |
| Aug 18, 2026 | 44.99 | 44.99 | 41.20 | 41.35 | 41.35 | -5.57% | 872 |
| Aug 17, 2026 | 42.00 | 45.16 | 42.00 | 43.79 | 43.79 | 2.72% | 2,171 |
| Aug 14, 2026 | 43.50 | 44.44 | 41.75 | 42.63 | 42.63 | -2.60% | 3,868 |
| Aug 13, 2026 | 43.90 | 47.50 | 41.00 | 43.77 | 43.77 | 2.75% | 3,191 |
| Aug 12, 2026 | 43.40 | 43.40 | 41.20 | 42.60 | 42.60 | 0.16% | 1,680 |
| Aug 11, 2026 | 40.80 | 46.74 | 40.80 | 42.53 | 42.53 | -2.23% | 1,779 |
| Aug 10, 2026 | 44.60 | 44.60 | 40.11 | 43.50 | 43.50 | 3.82% | 350 |
| Aug 7, 2026 | 41.00 | 47.98 | 39.51 | 41.90 | 41.90 | 2.10% | 933 |
| Aug 6, 2026 | 41.38 | 42.40 | 40.20 | 41.04 | 41.04 | -0.82% | 1,413 |
| Aug 5, 2026 | 44.10 | 44.10 | 40.11 | 41.38 | 41.38 | -0.70% | 2,947 |
| Aug 4, 2026 | 41.98 | 44.36 | 39.00 | 41.67 | 41.67 | -0.60% | 9,667 |
| Aug 3, 2026 | 40.65 | 45.50 | 40.65 | 41.92 | 41.92 | 3.15% | 3,651 |
| Jul 31, 2026 | 43.30 | 46.54 | 38.30 | 40.64 | 40.64 | -6.19% | 9,077 |
| Jul 30, 2026 | 45.00 | 45.00 | 43.25 | 43.32 | 43.32 | -3.73% | 1,231 |
| Jul 29, 2026 | 46.00 | 48.99 | 44.75 | 45.00 | 45.00 | -2.17% | 4,274 |
| Jul 28, 2026 | 47.70 | 47.70 | 45.99 | 46.00 | 46.00 | -3.56% | 1,002 |
| Jul 27, 2026 | 48.50 | 48.50 | 47.70 | 47.70 | 47.70 | -2.23% | 247 |
| Jul 24, 2026 | 47.50 | 49.00 | 47.00 | 48.79 | 48.79 | 2.72% | 1,231 |
| Jul 23, 2026 | 48.04 | 48.04 | 47.50 | 47.50 | 47.50 | -0.65% | 28 |
| Jul 22, 2026 | 48.85 | 48.85 | 46.16 | 47.81 | 47.81 | 2.27% | 374 |
| Jul 21, 2026 | 50.32 | 50.32 | 44.01 | 46.75 | 46.75 | -4.69% | 2,977 |
| Jul 20, 2026 | 49.37 | 50.34 | 48.25 | 49.05 | 49.05 | -0.65% | 3,435 |
| Jul 17, 2026 | 52.99 | 52.99 | 48.45 | 49.37 | 49.37 | -4.04% | 368 |
| Jul 16, 2026 | 55.90 | 55.90 | 49.07 | 51.45 | 51.45 | -0.06% | 1,003 |
| Jul 15, 2026 | 51.40 | 51.48 | 51.00 | 51.48 | 51.48 | -1.00% | 37 |
| Jul 14, 2026 | 54.70 | 54.70 | 52.00 | 52.00 | 52.00 | 1.96% | 120 |
| Jul 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 1 |
| Jul 10, 2026 | 51.56 | 53.00 | 51.55 | 51.60 | 51.60 | 0.10% | 253 |
| Jul 9, 2026 | 50.70 | 52.50 | 50.04 | 51.55 | 51.55 | 3.04% | 285 |
| Jul 8, 2026 | 49.15 | 50.90 | 49.15 | 50.03 | 50.03 | -2.84% | 494 |
| Jul 7, 2026 | 51.79 | 51.79 | 50.40 | 51.49 | 51.49 | -0.60% | 18 |
| Jul 6, 2026 | 50.00 | 52.99 | 49.50 | 51.80 | 51.80 | 1.57% | 539 |
| Jul 3, 2026 | 51.96 | 51.96 | 51.00 | 51.00 | 51.00 | -1.87% | 686 |
| Jul 2, 2026 | 50.70 | 52.92 | 50.70 | 51.97 | 51.97 | -1.42% | 1,744 |
| Jul 1, 2026 | 53.70 | 53.70 | 52.00 | 52.72 | 52.72 | -1.93% | 42 |
| Jun 30, 2026 | 51.85 | 53.89 | 51.85 | 53.76 | 53.76 | 3.68% | 115 |
| Jun 29, 2026 | 51.85 | 51.85 | 51.70 | 51.85 | 51.85 | -1.97% | 69 |
| Jun 25, 2026 | 51.70 | 53.89 | 51.70 | 52.89 | 52.89 | 4.42% | 975 |
| Jun 24, 2026 | 52.50 | 52.50 | 50.00 | 50.65 | 50.65 | 1.42% | 150 |
| 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 |