Flexituff Ventures International Limited (BOM:533638)
India · Delayed Price · Currency is INR 6.80
-0.08 (-1.16%)
At close: Jun 19, 2026
BOM:533638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.56 | 7.00 | 6.56 | 6.80 | 6.80 | -1.16% | 12,102 |
| Jun 18, 2026 | 6.60 | 6.88 | 6.60 | 6.88 | 6.88 | -0.29% | 2,260 |
| Jun 17, 2026 | 6.86 | 7.19 | 6.80 | 6.90 | 6.90 | 0.58% | 2,152 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.66 | 6.86 | 6.86 | -3.38% | 5,214 |
| Jun 15, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 1.43% | 2,035 |
| Jun 12, 2026 | 6.60 | 7.12 | 6.60 | 7.00 | 7.00 | 0.14% | 1,167 |
| Jun 11, 2026 | 7.41 | 7.41 | 6.72 | 6.99 | 6.99 | 0.29% | 377 |
| Jun 10, 2026 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | -1.97% | 64 |
| Jun 9, 2026 | 7.11 | 7.11 | 7.00 | 7.11 | 7.11 | 5.33% | 112 |
| Jun 8, 2026 | 6.79 | 7.67 | 6.18 | 6.75 | 6.75 | -2.88% | 17,193 |
| Jun 5, 2026 | 8.19 | 8.19 | 6.55 | 6.95 | 6.95 | 1.61% | 1,870 |
| Jun 4, 2026 | 6.36 | 7.72 | 6.36 | 6.84 | 6.84 | -2.84% | 14,068 |
| Jun 3, 2026 | 6.80 | 7.04 | 6.61 | 7.04 | 7.04 | 3.53% | 34 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.53 | 6.80 | 6.80 | -0.87% | 2,109 |
| Jun 1, 2026 | 6.35 | 7.52 | 6.35 | 6.86 | 6.86 | -2.00% | 6,881 |
| May 29, 2026 | 6.94 | 7.14 | 6.50 | 7.00 | 7.00 | 0.86% | 10,367 |
| May 27, 2026 | 6.85 | 6.99 | 6.70 | 6.94 | 6.94 | 2.66% | 258 |
| May 26, 2026 | 7.20 | 7.25 | 6.50 | 6.76 | 6.76 | -6.11% | 44,695 |
| May 25, 2026 | 6.92 | 7.25 | 6.51 | 7.20 | 7.20 | 1.41% | 1,098 |
| May 22, 2026 | 7.22 | 7.22 | 6.66 | 7.10 | 7.10 | -1.66% | 129 |
| May 21, 2026 | 7.10 | 7.50 | 7.00 | 7.22 | 7.22 | 1.69% | 2,150 |
| May 20, 2026 | 7.09 | 7.10 | 6.51 | 7.10 | 7.10 | - | 357 |
| May 19, 2026 | 7.00 | 7.10 | 6.70 | 7.10 | 7.10 | 1.43% | 5,475 |
| May 18, 2026 | 6.98 | 7.04 | 6.56 | 7.00 | 7.00 | -2.64% | 172 |
| May 15, 2026 | 7.00 | 7.20 | 7.00 | 7.19 | 7.19 | -1.51% | 701 |
| May 14, 2026 | 6.90 | 7.81 | 6.73 | 7.30 | 7.30 | 2.82% | 384 |
| May 13, 2026 | 7.14 | 7.14 | 6.57 | 7.10 | 7.10 | -1.25% | 2,401 |
| May 12, 2026 | 7.19 | 7.20 | 6.80 | 7.19 | 7.19 | -1.10% | 384 |
| May 11, 2026 | 6.53 | 7.29 | 6.53 | 7.27 | 7.27 | 1.25% | 3,134 |
| May 8, 2026 | 7.17 | 7.25 | 6.85 | 7.18 | 7.18 | 0.42% | 16,655 |
| May 7, 2026 | 7.27 | 7.30 | 6.85 | 7.15 | 7.15 | 0.85% | 369 |
| May 6, 2026 | 7.28 | 7.50 | 6.63 | 7.09 | 7.09 | -2.61% | 16,409 |
| May 5, 2026 | 7.44 | 7.44 | 6.90 | 7.28 | 7.28 | -0.68% | 2,024 |
| May 4, 2026 | 7.61 | 7.61 | 7.03 | 7.33 | 7.33 | -1.61% | 4,933 |
| Apr 30, 2026 | 7.46 | 7.46 | 6.61 | 7.45 | 7.45 | 9.72% | 21,860 |
| Apr 29, 2026 | 6.98 | 7.02 | 6.58 | 6.79 | 6.79 | -2.72% | 6,645 |
| Apr 28, 2026 | 6.99 | 7.09 | 6.69 | 6.98 | 6.98 | 5.28% | 24,731 |
| Apr 27, 2026 | 6.17 | 7.42 | 6.17 | 6.63 | 6.63 | -1.78% | 17,361 |
| Apr 24, 2026 | 6.95 | 6.99 | 6.50 | 6.75 | 6.75 | -4.80% | 5,832 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.00 | 7.09 | 7.09 | 2.90% | 5,172 |
| Apr 22, 2026 | 6.95 | 7.12 | 6.70 | 6.89 | 6.89 | 1.17% | 274 |
| Apr 21, 2026 | 6.66 | 6.81 | 6.35 | 6.81 | 6.81 | - | 7,179 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.40 | 6.81 | 6.81 | 0.89% | 1,753 |
| Apr 17, 2026 | 6.68 | 6.80 | 6.51 | 6.75 | 6.75 | 1.05% | 3,587 |
| Apr 16, 2026 | 6.73 | 6.73 | 6.16 | 6.68 | 6.68 | -0.74% | 19,536 |
| Apr 15, 2026 | 6.79 | 7.05 | 6.06 | 6.73 | 6.73 | 1.05% | 9,017 |
| Apr 13, 2026 | 7.21 | 7.21 | 6.33 | 6.66 | 6.66 | 1.52% | 3,150 |
| Apr 10, 2026 | 6.30 | 6.93 | 6.29 | 6.56 | 6.56 | 4.13% | 13,222 |
| Apr 9, 2026 | 6.35 | 6.35 | 6.10 | 6.30 | 6.30 | -0.79% | 10,782 |
| Apr 8, 2026 | 6.30 | 6.44 | 5.95 | 6.35 | 6.35 | -1.40% | 768 |