Flexituff Ventures International Limited (BOM:533638)
India · Delayed Price · Currency is INR 6.79
-0.19 (-2.72%)
At close: Apr 29, 2026
BOM:533638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 6.44 | 6.61 | 6.44 | 6.44 | 6.44 | -4.87% | 4,444 |
| Apr 6, 2026 | 6.58 | 6.88 | 6.26 | 6.77 | 6.77 | 2.89% | 1,933 |
| Apr 2, 2026 | 6.30 | 6.59 | 6.30 | 6.58 | 6.58 | -0.75% | 9,668 |
| Apr 1, 2026 | 6.48 | 6.64 | 6.30 | 6.63 | 6.63 | 4.25% | 1,374 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.32 | 6.36 | 6.36 | -4.36% | 7,873 |
| Mar 27, 2026 | 6.31 | 6.80 | 6.31 | 6.65 | 6.65 | 0.15% | 10,214 |
| Mar 25, 2026 | 6.55 | 6.65 | 6.41 | 6.64 | 6.64 | 2.79% | 5,348 |
| Mar 24, 2026 | 6.48 | 6.55 | 6.31 | 6.46 | 6.46 | -2.71% | 2,208 |
| Mar 23, 2026 | 6.37 | 6.64 | 6.18 | 6.64 | 6.64 | 2.15% | 3,936 |
| Mar 20, 2026 | 6.59 | 6.90 | 6.27 | 6.50 | 6.50 | -1.52% | 11,070 |
| Mar 19, 2026 | 6.33 | 6.60 | 6.32 | 6.60 | 6.60 | -0.75% | 3,728 |
| Mar 18, 2026 | 6.86 | 6.99 | 6.65 | 6.65 | 6.65 | -4.86% | 3,303 |
| Mar 17, 2026 | 7.30 | 7.30 | 6.66 | 6.99 | 6.99 | -0.29% | 1,933 |
| Mar 16, 2026 | 7.33 | 7.33 | 6.80 | 7.01 | 7.01 | 0.29% | 2,028 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 0.43% | 108 |
| Mar 12, 2026 | 7.19 | 7.19 | 6.91 | 6.96 | 6.96 | -1.28% | 101,615 |
| Mar 11, 2026 | 7.17 | 7.28 | 6.84 | 7.05 | 7.05 | -1.67% | 118,178 |
| Mar 10, 2026 | 7.39 | 7.54 | 7.17 | 7.17 | 7.17 | -4.91% | 16,619 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | -4.92% | 10,214 |
| Mar 6, 2026 | 7.77 | 7.99 | 7.75 | 7.93 | 7.93 | -2.70% | 3,553 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -4.90% | 328 |
| Mar 4, 2026 | 8.22 | 8.57 | 7.68 | 8.57 | 8.57 | 0.47% | 127,286 |
| Mar 2, 2026 | 8.79 | 8.79 | 8.12 | 8.53 | 8.53 | -3.62% | 2,550 |
| Feb 27, 2026 | 9.20 | 9.80 | 8.85 | 8.85 | 8.85 | -9.97% | 7,750 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.70 | 9.83 | 9.83 | -8.73% | 313 |
| Feb 25, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.70% | 1 |
| Feb 24, 2026 | 10.30 | 10.59 | 10.00 | 10.59 | 10.59 | 1.15% | 650 |
| Feb 23, 2026 | 9.85 | 10.50 | 9.85 | 10.47 | 10.47 | 2.35% | 67 |
| Feb 20, 2026 | 9.89 | 10.54 | 9.46 | 10.23 | 10.23 | 3.44% | 1,777 |
| Feb 19, 2026 | 9.80 | 10.39 | 9.80 | 9.89 | 9.89 | -0.70% | 10,497 |
| Feb 18, 2026 | 9.84 | 9.96 | 9.84 | 9.96 | 9.96 | 1.01% | 78 |
| Feb 17, 2026 | 9.68 | 9.90 | 9.68 | 9.86 | 9.86 | 2.71% | 13 |
| Feb 16, 2026 | 9.31 | 9.74 | 9.00 | 9.60 | 9.60 | -3.23% | 6,318 |
| Feb 13, 2026 | 9.60 | 9.97 | 9.60 | 9.92 | 9.92 | 3.77% | 106 |
| Feb 12, 2026 | 9.54 | 9.84 | 9.50 | 9.56 | 9.56 | 2.25% | 2,759 |
| Feb 11, 2026 | 9.75 | 9.75 | 9.20 | 9.35 | 9.35 | -5.84% | 16,213 |