Flexituff Ventures International Limited (BOM:533638)
India · Delayed Price · Currency is INR 2.800
+0.010 (0.36%)
At close: Aug 21, 2026
BOM:533638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.65 | 4.83 | 4.59 | 4.65 | 4.65 | - | 544 |
| Jul 24, 2026 | 4.59 | 4.80 | 4.59 | 4.65 | 4.65 | -3.73% | 592 |
| Jul 23, 2026 | 5.08 | 5.08 | 4.83 | 4.83 | 4.83 | -4.92% | 3,833 |
| Jul 22, 2026 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 3.67% | 1,106 |
| Jul 21, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.58% | 225 |
| Jul 20, 2026 | 4.72 | 5.09 | 4.72 | 5.03 | 5.03 | 1.62% | 1,447 |
| Jul 17, 2026 | 4.94 | 5.03 | 4.94 | 4.95 | 4.95 | -2.37% | 1,194 |
| Jul 16, 2026 | 5.00 | 5.07 | 4.86 | 5.07 | 5.07 | -0.59% | 7,666 |
| Jul 15, 2026 | 4.94 | 5.18 | 4.94 | 5.10 | 5.10 | 3.24% | 3,921 |
| Jul 14, 2026 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -5.00% | 2,576 |
| Jul 13, 2026 | 5.19 | 5.20 | 5.04 | 5.20 | 5.20 | -0.38% | 6,832 |
| Jul 10, 2026 | 5.55 | 5.55 | 5.22 | 5.22 | 5.22 | -4.92% | 2,639 |
| Jul 9, 2026 | 5.25 | 5.57 | 5.20 | 5.49 | 5.49 | 2.81% | 13,714 |
| Jul 8, 2026 | 5.26 | 5.50 | 5.25 | 5.34 | 5.34 | -2.02% | 3,346 |
| Jul 7, 2026 | 5.50 | 5.68 | 5.45 | 5.45 | 5.45 | -4.72% | 2,440 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.50 | 5.72 | 5.72 | 1.24% | 3,321 |
| Jul 3, 2026 | 5.63 | 5.73 | 5.59 | 5.65 | 5.65 | 2.73% | 12,575 |
| Jul 2, 2026 | 5.68 | 5.68 | 5.30 | 5.50 | 5.50 | -1.26% | 1,644 |
| Jul 1, 2026 | 5.51 | 5.60 | 5.51 | 5.57 | 5.57 | -3.97% | 1,427 |
| Jun 30, 2026 | 5.88 | 5.88 | 5.65 | 5.80 | 5.80 | -1.53% | 278 |
| Jun 29, 2026 | 5.88 | 6.06 | 5.88 | 5.89 | 5.89 | -4.69% | 10,143 |
| Jun 25, 2026 | 6.26 | 6.26 | 6.18 | 6.18 | 6.18 | -4.92% | 3,206 |
| Jun 24, 2026 | 6.73 | 6.73 | 6.41 | 6.50 | 6.50 | -3.56% | 453 |
| Jun 23, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | 4,012 |
| Jun 22, 2026 | 6.82 | 6.83 | 6.65 | 6.66 | 6.66 | -2.06% | 1,244 |
| 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 |