Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 309.55
-8.75 (-2.75%)
At close: Mar 19, 2026
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 310.05 | 317.00 | 308.00 | 309.55 | 309.55 | -2.75% | 2,721 |
| Mar 18, 2026 | 301.65 | 326.65 | 301.65 | 318.30 | 318.30 | 5.80% | 8,731 |
| Mar 17, 2026 | 298.70 | 306.95 | 296.95 | 300.85 | 300.85 | 0.74% | 2,523 |
| Mar 16, 2026 | 298.05 | 304.70 | 294.50 | 298.65 | 298.65 | 0.20% | 2,317 |
| Mar 13, 2026 | 298.00 | 303.20 | 291.05 | 298.05 | 298.05 | -0.07% | 10,790 |
| Mar 12, 2026 | 301.00 | 305.95 | 297.30 | 298.25 | 298.25 | -1.44% | 6,013 |
| Mar 11, 2026 | 309.90 | 313.85 | 301.00 | 302.60 | 302.60 | -1.43% | 5,483 |
| Mar 10, 2026 | 301.85 | 308.70 | 300.30 | 307.00 | 307.00 | 2.99% | 6,995 |
| Mar 9, 2026 | 308.00 | 308.00 | 298.00 | 298.10 | 298.10 | -5.15% | 8,024 |
| Mar 6, 2026 | 315.30 | 321.70 | 311.00 | 314.30 | 314.30 | -0.30% | 7,355 |
| Mar 5, 2026 | 312.95 | 318.00 | 307.55 | 315.25 | 315.25 | 3.21% | 4,480 |
| Mar 4, 2026 | 305.80 | 309.00 | 303.05 | 305.45 | 305.45 | -2.26% | 2,888 |
| Mar 2, 2026 | 302.00 | 316.10 | 294.30 | 312.50 | 312.50 | 1.38% | 7,055 |
| Feb 27, 2026 | 310.00 | 316.30 | 306.05 | 308.25 | 308.25 | -1.80% | 5,957 |
| Feb 26, 2026 | 311.75 | 316.30 | 306.05 | 313.90 | 313.90 | 0.69% | 7,197 |
| Feb 25, 2026 | 311.05 | 318.00 | 304.55 | 311.75 | 311.75 | 0.81% | 7,364 |
| Feb 24, 2026 | 316.20 | 318.40 | 308.35 | 309.25 | 309.25 | -2.18% | 5,473 |
| Feb 23, 2026 | 314.60 | 318.95 | 314.60 | 316.15 | 316.15 | 0.51% | 2,227 |
| Feb 20, 2026 | 323.70 | 323.70 | 313.00 | 314.55 | 314.55 | -0.79% | 2,485 |
| Feb 19, 2026 | 322.85 | 323.45 | 315.75 | 317.05 | 317.05 | -0.89% | 2,222 |
| Feb 18, 2026 | 316.00 | 327.90 | 316.00 | 319.90 | 319.90 | 1.23% | 5,318 |
| Feb 17, 2026 | 321.00 | 327.55 | 313.55 | 316.00 | 316.00 | -1.50% | 12,912 |
| Feb 16, 2026 | 322.00 | 323.80 | 318.65 | 320.80 | 320.80 | -0.76% | 1,471 |
| Feb 13, 2026 | 322.75 | 326.25 | 310.50 | 323.25 | 323.25 | 0.15% | 11,563 |
| Feb 12, 2026 | 309.00 | 330.00 | 309.00 | 322.75 | 322.75 | 4.10% | 21,123 |
| Feb 11, 2026 | 306.80 | 311.20 | 306.00 | 310.05 | 310.05 | 1.44% | 1,958 |
| Feb 10, 2026 | 309.05 | 315.35 | 304.10 | 305.65 | 305.65 | -1.32% | 2,234 |
| Feb 9, 2026 | 304.60 | 321.65 | 304.00 | 309.75 | 309.75 | 1.76% | 6,869 |
| Feb 6, 2026 | 302.10 | 305.95 | 298.05 | 304.40 | 304.40 | 0.78% | 2,240 |
| Feb 5, 2026 | 312.45 | 312.45 | 299.00 | 302.05 | 302.05 | -2.63% | 3,686 |
| Feb 4, 2026 | 309.90 | 314.35 | 304.70 | 310.20 | 310.20 | -0.23% | 1,810 |
| Feb 3, 2026 | 309.00 | 311.95 | 303.00 | 310.90 | 310.40 | 2.84% | 2,913 |
| Feb 2, 2026 | 299.00 | 304.60 | 291.00 | 302.30 | 301.81 | 1.29% | 11,919 |
| Feb 1, 2026 | 300.20 | 305.95 | 298.00 | 298.45 | 297.97 | -0.55% | 1,248 |
| Jan 30, 2026 | 304.00 | 306.00 | 298.00 | 300.10 | 299.62 | -2.15% | 5,572 |
| Jan 29, 2026 | 307.10 | 308.05 | 303.00 | 306.70 | 306.21 | 0.67% | 3,329 |
| Jan 28, 2026 | 305.00 | 307.50 | 301.30 | 304.65 | 304.16 | 0.07% | 2,018 |
| Jan 27, 2026 | 303.00 | 309.00 | 299.00 | 304.45 | 303.96 | 0.69% | 5,539 |
| Jan 23, 2026 | 310.20 | 314.85 | 301.00 | 302.35 | 301.86 | -2.51% | 15,623 |
| Jan 22, 2026 | 308.00 | 313.95 | 308.00 | 310.15 | 309.65 | 0.99% | 2,583 |
| Jan 21, 2026 | 303.90 | 309.90 | 301.75 | 307.10 | 306.61 | 1.07% | 6,011 |
| Jan 20, 2026 | 308.00 | 314.90 | 303.00 | 303.85 | 303.36 | -1.63% | 16,197 |
| Jan 19, 2026 | 311.75 | 311.75 | 305.90 | 308.90 | 308.40 | -0.91% | 7,076 |
| Jan 16, 2026 | 318.00 | 320.75 | 310.80 | 311.75 | 311.25 | -2.33% | 19,505 |
| Jan 14, 2026 | 317.00 | 323.40 | 317.00 | 319.20 | 318.69 | 0.09% | 2,479 |
| Jan 13, 2026 | 316.10 | 322.15 | 316.10 | 318.90 | 318.39 | 0.90% | 3,458 |
| Jan 12, 2026 | 315.05 | 322.45 | 306.00 | 316.05 | 315.54 | -0.44% | 8,137 |
| Jan 9, 2026 | 320.65 | 322.05 | 314.10 | 317.45 | 316.94 | -0.11% | 4,147 |
| Jan 8, 2026 | 318.10 | 322.70 | 315.00 | 317.80 | 317.29 | 0.49% | 10,517 |
| Jan 7, 2026 | 313.00 | 319.40 | 312.00 | 316.25 | 315.74 | 0.85% | 3,694 |