Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 8.49
-0.44 (-4.93%)
At close: Apr 21, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | 33,084 |
| Mar 9, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 401 |
| Mar 6, 2026 | 7.15 | 7.49 | 7.15 | 7.30 | 7.30 | 2.24% | 8,801 |
| 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 |