Flomic Global Logistics Limited (BOM:504380)
India · Delayed Price · Currency is INR 53.27
+3.81 (7.70%)
At close: Apr 21, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 48.00 | 48.70 | 47.06 | 47.94 | 47.94 | -4.60% | 456 |
| Feb 23, 2026 | 49.00 | 50.25 | 42.05 | 50.25 | 50.25 | 4.67% | 913 |
| Feb 20, 2026 | 49.40 | 49.40 | 47.57 | 48.01 | 48.01 | -4.19% | 394 |
| Feb 19, 2026 | 50.14 | 50.14 | 50.11 | 50.11 | 50.11 | 0.42% | 189 |
| Feb 18, 2026 | 49.20 | 49.94 | 49.00 | 49.90 | 49.90 | 2.46% | 361 |
| Feb 17, 2026 | 47.00 | 49.30 | 47.00 | 48.70 | 48.70 | -0.02% | 952 |
| Feb 16, 2026 | 49.00 | 51.44 | 48.10 | 48.71 | 48.71 | -0.59% | 336 |
| Feb 13, 2026 | 48.01 | 49.00 | 48.01 | 49.00 | 49.00 | -2.02% | 65 |
| Feb 12, 2026 | 48.50 | 53.33 | 48.00 | 50.01 | 50.01 | 3.78% | 4,863 |
| Feb 11, 2026 | 51.10 | 51.10 | 48.00 | 48.19 | 48.19 | -5.47% | 6,242 |
| Feb 10, 2026 | 51.65 | 51.65 | 49.62 | 50.98 | 50.98 | -1.30% | 918 |
| Feb 9, 2026 | 50.66 | 51.65 | 50.10 | 51.65 | 51.65 | 2.28% | 664 |
| Feb 6, 2026 | 51.01 | 51.01 | 50.50 | 50.50 | 50.50 | -1.00% | 218 |
| Feb 5, 2026 | 50.49 | 51.01 | 49.63 | 51.01 | 51.01 | - | 222 |
| Feb 4, 2026 | 52.70 | 53.00 | 51.01 | 51.01 | 51.01 | -3.02% | 1,456 |