Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 8.97
+0.17 (1.93%)
At close: Oct 17, 2025
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.93% | 90 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 851 |
| Oct 15, 2025 | 9.18 | 9.18 | 8.82 | 8.82 | 8.82 | -2.00% | 2,006 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.93% | 60 |
| Oct 13, 2025 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | -2.00% | 125 |
| Oct 10, 2025 | 9.19 | 9.19 | 9.01 | 9.01 | 9.01 | -1.96% | 1,886 |
| Oct 9, 2025 | 9.01 | 9.19 | 9.01 | 9.19 | 9.19 | - | 133 |
| Oct 8, 2025 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | -1.92% | 432 |
| Oct 6, 2025 | 9.56 | 9.56 | 9.37 | 9.37 | 9.37 | -1.99% | 136 |
| Oct 3, 2025 | 9.56 | 9.71 | 9.56 | 9.56 | 9.56 | 0.42% | 27 |
| Oct 1, 2025 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -0.83% | 132 |
| Sep 29, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.41% | 175 |
| Sep 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 115 |
| Sep 25, 2025 | 9.83 | 9.83 | 9.64 | 9.64 | 9.64 | -1.93% | 196 |
| Sep 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.99% | 123 |
| Sep 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 66 |
| Sep 22, 2025 | 10.03 | 10.43 | 10.03 | 10.03 | 10.03 | -1.96% | 10 |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 1,531 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.23 | 10.23 | 10.23 | -1.92% | 105 |
| Sep 16, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.48% | 110 |
| Sep 15, 2025 | 10.69 | 10.69 | 10.48 | 10.48 | 10.48 | -1.96% | 205 |
| Sep 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.93% | 604 |
| Sep 11, 2025 | 11.05 | 11.05 | 10.53 | 10.90 | 10.90 | 3.51% | 10,970 |
| Sep 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 4.99% | 4,916 |
| Sep 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4.92% | 2,812 |
| Sep 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4.94% | 10 |
| Sep 5, 2025 | 8.25 | 9.11 | 8.25 | 9.11 | 9.11 | 4.95% | 13,520 |
| Sep 4, 2025 | 9.00 | 9.00 | 8.68 | 8.68 | 8.68 | -4.93% | 6,202 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.13 | 9.13 | 9.13 | -4.99% | 538 |
| Sep 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -4.95% | 1,832 |
| Sep 1, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.98% | 1,524 |
| Aug 29, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | 10.64 | -1.94% | 162 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.99% | 128 |
| Aug 26, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.95% | 116 |
| Aug 25, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.00% | 56 |
| Aug 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.96% | 47 |
| Aug 21, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.92% | 1,236 |
| Aug 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.96% | 3,714 |
| Aug 19, 2025 | 12.22 | 12.46 | 12.22 | 12.22 | 12.22 | -1.93% | 4,024 |
| Aug 18, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.97% | 1 |
| Aug 14, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.93% | 10 |
| Aug 13, 2025 | 13.28 | 13.28 | 12.96 | 12.96 | 12.96 | -1.97% | 3,589 |
| Aug 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.93% | 30,661 |
| Aug 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.97% | 772 |
| Aug 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.92% | 2,019 |
| Aug 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.96% | 1,762 |
| Aug 6, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | 1,135 |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.95% | 109 |
| Aug 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.99% | 3 |
| Aug 1, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.94% | 5,392 |