Flora Corporation Limited (BOM:540267)
India · Delayed Price · Currency is INR 7.60
+0.01 (0.13%)
At close: Aug 4, 2026
Flora Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |