Flex Foods Limited (BOM:523672)
India · Delayed Price · Currency is INR 50.00
-1.50 (-2.91%)
At close: Oct 22, 2026
Flex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 49.25 | 51.25 | 49.25 | 50.00 | 50.00 | -2.91% | 1,505 |
| Oct 21, 2026 | 50.25 | 52.98 | 50.25 | 51.50 | 51.50 | 1.98% | 194 |
| Oct 19, 2026 | 51.60 | 52.30 | 50.50 | 50.50 | 50.50 | -2.60% | 2,924 |
| Oct 16, 2026 | 54.00 | 54.00 | 48.00 | 51.85 | 51.85 | 1.67% | 11,844 |
| Oct 15, 2026 | 52.00 | 52.90 | 50.44 | 51.00 | 51.00 | -3.77% | 3,167 |
| Oct 14, 2026 | 52.02 | 53.40 | 51.00 | 53.00 | 53.00 | 1.71% | 606 |
| Oct 13, 2026 | 51.60 | 52.60 | 50.50 | 52.11 | 52.11 | 1.01% | 1,543 |
| Oct 12, 2026 | 53.73 | 53.90 | 50.00 | 51.59 | 51.59 | -3.06% | 7,506 |
| Oct 9, 2026 | 50.96 | 53.80 | 50.96 | 53.22 | 53.22 | 6.97% | 10,051 |
| Oct 8, 2026 | 53.99 | 53.99 | 49.75 | 49.75 | 49.75 | -7.01% | 13,079 |
| Oct 7, 2026 | 50.91 | 53.99 | 50.14 | 53.50 | 53.50 | 2.98% | 7,190 |
| Oct 6, 2026 | 53.90 | 53.90 | 50.40 | 51.95 | 51.95 | 1.88% | 10,882 |
| Oct 5, 2026 | 52.99 | 52.99 | 48.55 | 50.99 | 50.99 | 1.11% | 2,181 |
| Oct 1, 2026 | 51.48 | 51.48 | 48.95 | 50.43 | 50.43 | 0.86% | 7,613 |
| Sep 30, 2026 | 48.99 | 52.50 | 48.99 | 50.00 | 50.00 | 4.84% | 7,233 |
| Sep 29, 2026 | 58.00 | 58.00 | 46.30 | 47.69 | 47.69 | -3.64% | 3,679 |
| Sep 28, 2026 | 51.00 | 51.00 | 46.80 | 49.49 | 49.49 | 2.83% | 4,436 |
| Sep 25, 2026 | 48.55 | 49.85 | 47.00 | 48.13 | 48.13 | 1.18% | 5,426 |
| Sep 24, 2026 | 46.50 | 48.00 | 45.70 | 47.57 | 47.57 | 1.21% | 1,034 |
| Sep 23, 2026 | 44.52 | 47.35 | 43.61 | 47.00 | 47.00 | 3.46% | 13,749 |
| Sep 22, 2026 | 45.99 | 45.99 | 44.01 | 45.43 | 45.43 | 2.55% | 20,560 |
| Sep 21, 2026 | 46.60 | 46.90 | 44.15 | 44.30 | 44.30 | -4.92% | 28,834 |
| Sep 18, 2026 | 46.50 | 48.00 | 46.50 | 46.59 | 46.59 | 0.09% | 12,375 |
| Sep 17, 2026 | 46.06 | 48.00 | 45.50 | 46.55 | 46.55 | -0.96% | 5,009 |
| Sep 16, 2026 | 46.97 | 48.49 | 45.44 | 47.00 | 47.00 | 3.14% | 3,736 |
| Sep 15, 2026 | 46.00 | 47.48 | 45.35 | 45.57 | 45.57 | -2.65% | 732 |
| 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 |