Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 5.95
-0.07 (-1.16%)
At close: Oct 7, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -1.16% | 4,150 |
| Oct 5, 2026 | 6.30 | 6.30 | 6.02 | 6.02 | 6.02 | - | 102 |
| Oct 1, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -1.63% | 4,600 |
| Sep 30, 2026 | 6.09 | 6.30 | 6.09 | 6.12 | 6.12 | -4.52% | 22,094 |
| Sep 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.61% | 14 |
| Sep 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 127 |
| Sep 22, 2026 | 6.99 | 6.99 | 6.65 | 6.99 | 6.99 | - | 2,124 |
| Sep 21, 2026 | 6.46 | 6.99 | 6.46 | 6.99 | 6.99 | 2.79% | 51 |
| Sep 18, 2026 | 7.04 | 7.04 | 6.80 | 6.80 | 6.80 | -4.90% | 3 |
| Sep 17, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 3.62% | 60 |
| Sep 16, 2026 | 6.42 | 6.90 | 6.42 | 6.90 | 6.90 | 2.99% | 811 |
| Sep 15, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.24% | 766 |
| Sep 11, 2026 | 6.51 | 6.97 | 6.46 | 6.49 | 6.49 | -3.99% | 16,447 |
| Sep 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.92% | 1,500 |
| Sep 9, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.42% | 23 |
| Sep 8, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 26 |
| Sep 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 4.69% | 160 |
| Sep 4, 2026 | 7.16 | 7.16 | 6.82 | 6.82 | 6.82 | - | 6 |
| Sep 3, 2026 | 7.16 | 7.16 | 6.82 | 6.82 | 6.82 | - | 2,350 |
| Sep 2, 2026 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | 4.92% | 5,510 |
| Sep 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 3,000 |
| Aug 31, 2026 | 7.15 | 7.15 | 6.84 | 6.84 | 6.84 | -5.00% | 520 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 221 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 3,005 |
| 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 |