Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 6.90
-0.32 (-4.43%)
At close: Aug 24, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | -4.43% | 61,017 |
| Aug 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 4,376 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 2,541 |
| Aug 19, 2026 | 8.30 | 8.30 | 7.58 | 8.00 | 8.00 | 0.38% | 27,401 |
| Aug 18, 2026 | 7.75 | 7.97 | 7.75 | 7.97 | 7.97 | 4.87% | 20,129 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 200 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 4,154 |
| Aug 12, 2026 | 7.69 | 8.00 | 7.69 | 8.00 | 8.00 | -1.11% | 19,103 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | 2.41% | 16 |
| Aug 10, 2026 | 7.92 | 7.92 | 7.31 | 7.90 | 7.90 | 4.50% | 211 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 4.42% | 17,199 |
| Aug 6, 2026 | 7.98 | 7.98 | 7.24 | 7.24 | 7.24 | -4.74% | 4,860 |
| Aug 4, 2026 | 7.59 | 7.60 | 7.50 | 7.60 | 7.60 | 0.13% | 680 |
| Aug 3, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 1 |
| Jul 31, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 50 |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.83% | 1 |
| Jul 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 106 |
| Jul 27, 2026 | 7.35 | 8.09 | 7.35 | 8.09 | 8.09 | 4.79% | 549 |
| Jul 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 2 |
| Jul 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.75% | 394 |
| Jul 21, 2026 | 7.74 | 7.74 | 7.37 | 7.37 | 7.37 | -4.90% | 317 |
| Jul 20, 2026 | 8.10 | 8.10 | 7.75 | 7.75 | 7.75 | -4.91% | 6 |
| Jul 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | 13 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | 551 |
| Jul 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 120 |
| Jul 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 1,100 |
| Jul 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -5.00% | 5 |
| Jul 3, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | -2.74% | 3,107 |
| Jul 2, 2026 | 7.99 | 8.02 | 7.99 | 8.02 | 8.02 | 0.38% | 47 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.75% | 2,500 |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | 3,149 |
| Jun 29, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 2.80% | 9,890 |
| Jun 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 6,000 |
| Jun 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 11,333 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.63% | 1 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -4.93% | 14,617 |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 2 |
| Jun 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.49% | 1,002 |
| Jun 16, 2026 | 7.43 | 7.43 | 7.13 | 7.13 | 7.13 | -4.04% | 5,363 |
| Jun 15, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | -4.99% | 601 |
| Jun 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 21 |
| Jun 8, 2026 | 7.82 | 7.82 | 7.46 | 7.82 | 7.82 | 4.97% | 1,810 |
| Jun 4, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 0.13% | 2,903 |
| Jun 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.40% | 5 |
| Jun 2, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.41% | 200 |
| May 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 9,577 |
| May 27, 2026 | 8.40 | 8.40 | 7.76 | 7.76 | 7.76 | -3.48% | 469 |
| May 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 10 |
| May 21, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | 2,424 |
| May 20, 2026 | 8.01 | 8.15 | 7.80 | 8.15 | 8.15 | -0.61% | 4,550 |