Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 8.62
+0.41 (4.99%)
At close: Jan 22, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 0.93% | 2,077 |
| Jan 22, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 4.99% | 2,961 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | -4.53% | 5,443 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.44% | 19 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.96% | 1,034 |
| Jan 16, 2026 | 9.68 | 9.68 | 9.47 | 9.47 | 9.47 | -2.37% | 17,391 |
| Jan 14, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | 6,694 |
| Jan 13, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | -4.81% | 3,500 |
| Jan 12, 2026 | 11.25 | 11.25 | 10.19 | 10.19 | 10.19 | -4.94% | 1,660 |
| Jan 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.00% | 21,508 |
| Jan 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.93% | 3,231 |
| Jan 7, 2026 | 9.72 | 9.73 | 8.86 | 9.73 | 9.73 | 4.96% | 20,482 |
| Jan 6, 2026 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 4.98% | 19,416 |
| Jan 5, 2026 | 8.26 | 8.83 | 8.26 | 8.83 | 8.83 | 4.99% | 18,382 |
| Jan 2, 2026 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 4.99% | 15,114 |
| Jan 1, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 4.98% | 16,756 |
| Dec 31, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 4.81% | 7,180 |
| Dec 30, 2025 | 7.66 | 7.66 | 7.28 | 7.28 | 7.28 | -4.96% | 8,102 |
| Dec 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 2,500 |
| Dec 26, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | -4.84% | 614 |
| Dec 24, 2025 | 7.79 | 8.05 | 7.60 | 8.05 | 8.05 | 3.34% | 393 |
| Dec 23, 2025 | 7.79 | 8.34 | 7.79 | 7.79 | 7.79 | -4.88% | 11,051 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.19 | 8.19 | 8.19 | - | 539 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.18 | 8.19 | 8.19 | -1.33% | 451 |
| Dec 18, 2025 | 8.24 | 8.30 | 7.83 | 8.30 | 8.30 | 0.73% | 8,110 |
| Dec 17, 2025 | 7.93 | 8.24 | 7.55 | 8.24 | 8.24 | 3.91% | 22,976 |
| Dec 16, 2025 | 8.30 | 8.49 | 7.89 | 7.93 | 7.93 | -4.46% | 2,646 |
| Dec 15, 2025 | 9.00 | 9.00 | 8.25 | 8.30 | 8.30 | -3.38% | 892 |
| Dec 12, 2025 | 7.79 | 8.59 | 7.79 | 8.59 | 8.59 | 4.76% | 4,501 |
| Dec 11, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | -2.96% | 2,432 |
| Dec 9, 2025 | 8.78 | 8.78 | 8.45 | 8.45 | 8.45 | -3.76% | 200 |
| Dec 8, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 1,199 |
| Dec 5, 2025 | 8.50 | 8.78 | 8.36 | 8.78 | 8.78 | -0.11% | 1,848 |
| Dec 4, 2025 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | 4.64% | 204 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.05 | 8.40 | 8.40 | - | 5,733 |
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 4 |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 402 |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 6,006 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 11 |
| Nov 24, 2025 | 8.80 | 8.80 | 7.99 | 8.01 | 8.01 | -4.76% | 2,856 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.41 | 8.41 | 8.41 | -4.97% | 1,467 |
| Nov 20, 2025 | 9.35 | 9.35 | 8.85 | 8.85 | 8.85 | -4.94% | 1,783 |
| Nov 19, 2025 | 9.79 | 9.79 | 9.31 | 9.31 | 9.31 | -4.90% | 2,649 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.30 | 9.79 | 9.79 | 1.98% | 475 |
| Nov 17, 2025 | 9.60 | 10.45 | 9.60 | 9.60 | 9.60 | -4.95% | 4,845 |
| Nov 14, 2025 | 10.18 | 10.18 | 9.36 | 10.10 | 10.10 | 4.02% | 1,035 |
| Nov 13, 2025 | 9.71 | 9.71 | 9.35 | 9.71 | 9.71 | - | 215 |
| Nov 12, 2025 | 9.55 | 9.83 | 9.53 | 9.71 | 9.71 | -3.19% | 8,136 |
| Nov 11, 2025 | 10.53 | 10.54 | 10.03 | 10.03 | 10.03 | -4.93% | 296 |
| Nov 10, 2025 | 10.20 | 10.70 | 9.69 | 10.55 | 10.55 | 3.43% | 1,864 |