Flexituff Ventures International Limited (BOM:533638)
India · Delayed Price · Currency is INR 3.210
+0.060 (1.90%)
At close: Oct 7, 2026
BOM:533638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.90% | 15,034 |
| Oct 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 4,800 |
| Oct 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 21,966 |
| Oct 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 15,934 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | 1.71% | 20,286 |
| Sep 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 4,165 |
| Sep 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.77% | 1,918 |
| Sep 25, 2026 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | 1.43% | 1,801 |
| Sep 24, 2026 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | 1.82% | 5,164 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.86% | 2,820 |
| Sep 22, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.89% | 57,607 |
| Sep 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | 15,820 |
| Sep 18, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.86% | 9,279 |
| Sep 17, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 4.66% | 14,064 |
| Sep 16, 2026 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | 4.89% | 13,112 |
| Sep 15, 2026 | 2.05 | 2.25 | 2.05 | 2.25 | 2.25 | 4.65% | 23,022 |
| Sep 11, 2026 | 2.14 | 2.15 | 2.06 | 2.15 | 2.15 | 2.38% | 7,424 |
| Sep 10, 2026 | 2.11 | 2.17 | 2.00 | 2.10 | 2.10 | 1.45% | 16,002 |
| Sep 9, 2026 | 2.17 | 2.19 | 2.03 | 2.07 | 2.07 | -2.82% | 6,346 |
| Sep 8, 2026 | 2.14 | 2.19 | 2.13 | 2.13 | 2.13 | -4.91% | 7,521 |
| Sep 7, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -4.68% | 3,423 |
| Sep 4, 2026 | 2.54 | 2.54 | 2.35 | 2.35 | 2.35 | -4.86% | 8,031 |
| Sep 3, 2026 | 2.38 | 2.56 | 2.34 | 2.47 | 2.47 | 1.23% | 8,031 |
| Sep 2, 2026 | 2.43 | 2.45 | 2.38 | 2.44 | 2.44 | -2.01% | 7,194 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.49 | 2.49 | 2.49 | -4.23% | 5,285 |
| Aug 31, 2026 | 2.65 | 2.65 | 2.53 | 2.60 | 2.60 | -1.89% | 9,756 |
| Aug 28, 2026 | 2.65 | 2.65 | 2.56 | 2.65 | 2.65 | 1.53% | 5,501 |
| Aug 27, 2026 | 2.70 | 2.70 | 2.59 | 2.61 | 2.61 | -4.04% | 4,008 |
| Aug 26, 2026 | 2.72 | 2.74 | 2.58 | 2.72 | 2.72 | 1.87% | 6,980 |
| Aug 25, 2026 | 2.63 | 2.75 | 2.60 | 2.67 | 2.67 | -0.37% | 38,761 |
| Aug 24, 2026 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -4.29% | 3,549 |
| Aug 21, 2026 | 2.67 | 2.83 | 2.67 | 2.80 | 2.80 | 0.36% | 2,235 |
| Aug 20, 2026 | 2.81 | 2.91 | 2.67 | 2.79 | 2.79 | -0.71% | 4,124 |
| Aug 19, 2026 | 2.80 | 2.90 | 2.80 | 2.81 | 2.81 | -4.42% | 43,290 |
| Aug 18, 2026 | 2.98 | 3.05 | 2.94 | 2.94 | 2.94 | -4.85% | 7,480 |
| Aug 17, 2026 | 3.15 | 3.20 | 3.09 | 3.09 | 3.09 | -4.92% | 5,768 |
| Aug 14, 2026 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | 0.93% | 3,560 |
| Aug 13, 2026 | 3.37 | 3.43 | 3.17 | 3.22 | 3.22 | -2.13% | 22,702 |
| Aug 12, 2026 | 3.34 | 3.39 | 3.23 | 3.29 | 3.29 | -3.24% | 13,079 |
| Aug 11, 2026 | 3.55 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 3,894 |
| Aug 10, 2026 | 3.73 | 3.73 | 3.55 | 3.57 | 3.57 | -4.29% | 28,600 |
| Aug 7, 2026 | 3.72 | 3.74 | 3.60 | 3.73 | 3.73 | 0.27% | 5,663 |
| Aug 6, 2026 | 3.74 | 3.99 | 3.72 | 3.72 | 3.72 | -4.86% | 9,101 |
| Aug 5, 2026 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | -4.17% | 18,526 |
| Aug 4, 2026 | 4.07 | 4.14 | 4.03 | 4.08 | 4.08 | -3.77% | 6,427 |
| Aug 3, 2026 | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | -2.97% | 29,248 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.79% | 2,069 |
| Jul 30, 2026 | 4.55 | 4.60 | 4.41 | 4.59 | 4.59 | 1.32% | 23,645 |
| Jul 29, 2026 | 4.55 | 4.55 | 4.38 | 4.53 | 4.53 | -0.44% | 528 |
| Jul 28, 2026 | 4.65 | 4.65 | 4.49 | 4.55 | 4.55 | -2.15% | 773 |