Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 7.30
+0.16 (2.24%)
At close: Mar 6, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.80% | 16,699 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 464 |
| Mar 2, 2026 | 8.04 | 8.04 | 7.80 | 7.80 | 7.80 | -2.50% | 267 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.04% | 3,000 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 1 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 200 |
| Feb 24, 2026 | 8.65 | 8.65 | 7.85 | 8.25 | 8.25 | - | 551 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 0.61% | 502 |
| Feb 20, 2026 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | -4.09% | 7,141 |
| Feb 19, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.91% | 1,158 |
| Feb 18, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 1.24% | 6,015 |
| Feb 16, 2026 | 8.05 | 8.85 | 8.05 | 8.05 | 8.05 | -4.62% | 286 |
| Feb 13, 2026 | 8.88 | 8.88 | 8.44 | 8.44 | 8.44 | -4.95% | 4,361 |
| Feb 12, 2026 | 9.59 | 9.59 | 8.88 | 8.88 | 8.88 | -4.00% | 111 |
| Feb 11, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 4.88% | 4,337 |
| Feb 9, 2026 | 8.41 | 8.82 | 8.41 | 8.82 | 8.82 | 5.00% | 14,788 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 100 |
| Feb 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 101 |
| Feb 3, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.86% | 2,000 |
| Feb 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.85% | 8,100 |
| Jan 30, 2026 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | 4.96% | 13,917 |
| Jan 29, 2026 | 8.40 | 8.42 | 7.66 | 7.66 | 7.66 | -4.49% | 2,042 |
| Jan 28, 2026 | 8.41 | 8.42 | 8.02 | 8.02 | 8.02 | -4.64% | 7,541 |
| Jan 27, 2026 | 8.70 | 8.70 | 8.41 | 8.41 | 8.41 | -3.33% | 4,829 |
| 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 |