Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 6.80
-0.33 (-4.63%)
At close: Jun 23, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8.90 | 8.93 | 8.20 | 8.20 | 8.20 | -4.09% | 3,587 |
| May 18, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 4.91% | 1,502 |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | 1,000 |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 372 |
| May 13, 2026 | 7.42 | 7.80 | 7.42 | 7.80 | 7.80 | - | 2,030 |
| May 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 69 |
| May 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,138 |
| May 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 247 |
| Apr 29, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | -3.82% | 424 |
| Apr 28, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 2 |
| Apr 27, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -4.92% | 29 |
| Apr 22, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.47% | 2 |
| Apr 21, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -4.93% | 388 |
| Apr 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 20 |
| Apr 17, 2026 | 9.39 | 9.39 | 8.93 | 8.93 | 8.93 | -5.00% | 119 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.56% | 2,000 |
| Apr 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 9 |
| Apr 9, 2026 | 8.74 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 4,771 |
| Apr 8, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 4.76% | 5,689 |
| Apr 7, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 5.00% | 18,813 |
| Apr 6, 2026 | 8.02 | 8.02 | 7.99 | 8.00 | 8.00 | -0.25% | 2,468 |
| Apr 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 11,001 |
| Apr 1, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 10,346 |
| Mar 30, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | 1,695 |
| Mar 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 50 |
| Mar 24, 2026 | 6.65 | 7.29 | 6.65 | 7.29 | 7.29 | 4.44% | 1,307 |
| Mar 23, 2026 | 7.28 | 7.28 | 6.98 | 6.98 | 6.98 | 0.43% | 137 |
| Mar 20, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 4.51% | 13,125 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 74 |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 120 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 2 |
| Mar 13, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 15 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.10 | 7.10 | 7.10 | -2.74% | 2,011 |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.14% | 28,250 |