Flex Foods Limited (BOM:523672)
India · Delayed Price · Currency is INR 46.81
+0.81 (1.76%)
At close: Sep 11, 2026
Flex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.78 | 48.78 | 45.62 | 46.81 | 46.81 | 1.76% | 1,929 |
| Sep 10, 2026 | 45.56 | 47.70 | 45.56 | 46.00 | 46.00 | 0.07% | 2,556 |
| Sep 9, 2026 | 47.00 | 49.85 | 45.50 | 45.97 | 45.97 | -5.33% | 5,189 |
| Sep 8, 2026 | 45.25 | 49.85 | 45.00 | 48.56 | 48.56 | 3.65% | 9,068 |
| Sep 7, 2026 | 46.62 | 47.28 | 45.37 | 46.85 | 46.85 | 0.49% | 3,171 |
| Sep 4, 2026 | 47.50 | 47.50 | 46.10 | 46.62 | 46.62 | 0.09% | 923 |
| Sep 3, 2026 | 47.85 | 49.85 | 45.10 | 46.58 | 46.58 | -0.77% | 7,110 |
| Sep 2, 2026 | 47.99 | 47.99 | 45.11 | 46.94 | 46.94 | -1.24% | 2,822 |
| Sep 1, 2026 | 46.00 | 48.00 | 46.00 | 47.53 | 47.53 | 1.60% | 7,973 |
| Aug 31, 2026 | 45.00 | 47.50 | 45.00 | 46.78 | 46.78 | 3.93% | 3,477 |
| Aug 28, 2026 | 45.00 | 46.78 | 45.00 | 45.01 | 45.01 | -1.62% | 4,431 |
| Aug 27, 2026 | 47.42 | 47.42 | 45.25 | 45.75 | 45.75 | -1.49% | 546 |
| Aug 26, 2026 | 44.51 | 47.70 | 44.51 | 46.44 | 46.44 | 1.13% | 4,381 |
| Aug 25, 2026 | 45.65 | 49.72 | 45.65 | 45.92 | 45.92 | 0.59% | 1,782 |
| Aug 24, 2026 | 45.01 | 47.50 | 45.01 | 45.65 | 45.65 | 1.44% | 5,255 |
| Aug 21, 2026 | 45.00 | 45.00 | 44.15 | 45.00 | 45.00 | -0.04% | 9,739 |
| Aug 20, 2026 | 46.50 | 47.40 | 45.00 | 45.02 | 45.02 | -1.01% | 4,416 |
| Aug 19, 2026 | 45.00 | 46.40 | 44.80 | 45.48 | 45.48 | -1.13% | 3,027 |
| Aug 18, 2026 | 46.00 | 46.50 | 44.00 | 46.00 | 46.00 | - | 7,658 |
| Aug 17, 2026 | 46.47 | 46.47 | 43.19 | 46.00 | 46.00 | 2.20% | 2,290 |
| Aug 14, 2026 | 47.00 | 49.80 | 44.67 | 45.01 | 45.01 | 0.76% | 14,482 |
| Aug 13, 2026 | 44.79 | 45.99 | 42.50 | 44.67 | 44.67 | -0.76% | 1,558 |
| Aug 12, 2026 | 47.98 | 47.98 | 43.80 | 45.01 | 45.01 | -2.15% | 928 |
| Aug 11, 2026 | 48.50 | 48.50 | 43.50 | 46.00 | 46.00 | 3.32% | 6,720 |
| Aug 10, 2026 | 45.00 | 47.00 | 44.50 | 44.52 | 44.52 | 1.07% | 4,178 |
| Aug 7, 2026 | 42.20 | 44.90 | 42.20 | 44.05 | 44.05 | 1.50% | 4,941 |
| Aug 6, 2026 | 42.02 | 45.74 | 42.02 | 43.40 | 43.40 | -1.34% | 5,290 |
| Aug 5, 2026 | 45.90 | 45.90 | 42.35 | 43.99 | 43.99 | 1.88% | 703 |
| Aug 4, 2026 | 44.92 | 46.55 | 42.35 | 43.18 | 43.18 | -3.40% | 2,678 |
| Aug 3, 2026 | 46.48 | 49.10 | 43.50 | 44.70 | 44.70 | -3.83% | 6,534 |
| Jul 31, 2026 | 47.00 | 47.00 | 43.54 | 46.48 | 46.48 | 2.60% | 1,412 |
| Jul 30, 2026 | 47.89 | 47.89 | 43.00 | 45.30 | 45.30 | 2.79% | 657 |
| Jul 29, 2026 | 46.98 | 46.98 | 42.20 | 44.07 | 44.07 | -2.41% | 2,606 |
| Jul 28, 2026 | 46.95 | 46.95 | 42.26 | 45.16 | 45.16 | -1.55% | 1,414 |
| Jul 27, 2026 | 43.00 | 48.42 | 41.36 | 45.87 | 45.87 | 3.64% | 3,268 |
| Jul 24, 2026 | 37.15 | 44.75 | 37.15 | 44.26 | 44.26 | 8.77% | 10,196 |
| Jul 23, 2026 | 41.80 | 41.80 | 40.51 | 40.69 | 40.69 | 1.75% | 1,079 |
| Jul 22, 2026 | 43.00 | 43.34 | 38.35 | 39.99 | 39.99 | -2.96% | 9,249 |
| Jul 21, 2026 | 43.49 | 43.49 | 41.00 | 41.21 | 41.21 | -3.35% | 6,289 |
| Jul 20, 2026 | 43.89 | 43.89 | 41.00 | 42.64 | 42.64 | 1.94% | 953 |
| Jul 17, 2026 | 43.03 | 43.80 | 41.75 | 41.83 | 41.83 | -3.77% | 1,486 |
| Jul 16, 2026 | 43.89 | 43.89 | 41.67 | 43.47 | 43.47 | 0.46% | 45 |
| Jul 15, 2026 | 45.00 | 45.00 | 42.15 | 43.27 | 43.27 | 1.38% | 339 |
| Jul 14, 2026 | 42.66 | 43.97 | 42.00 | 42.68 | 42.68 | -0.44% | 2,815 |
| Jul 13, 2026 | 42.00 | 43.01 | 41.51 | 42.87 | 42.87 | -0.72% | 5,903 |
| Jul 10, 2026 | 44.95 | 44.95 | 43.00 | 43.18 | 43.18 | -1.75% | 2,250 |
| Jul 9, 2026 | 44.73 | 44.73 | 43.90 | 43.95 | 43.95 | 4.05% | 267 |
| Jul 8, 2026 | 43.00 | 45.00 | 41.80 | 42.24 | 42.24 | -0.40% | 2,590 |
| Jul 7, 2026 | 44.00 | 44.11 | 42.31 | 42.41 | 42.41 | -3.42% | 2,657 |
| Jul 6, 2026 | 47.50 | 47.50 | 43.50 | 43.91 | 43.91 | -1.55% | 887 |