Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 323.25
+0.50 (0.15%)
At close: Feb 13, 2026
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 313.00 | 316.75 | 312.90 | 313.60 | 313.10 | 0.21% | 3,799 |
| Jan 5, 2026 | 311.05 | 316.00 | 310.55 | 312.95 | 312.45 | -0.32% | 4,702 |
| Jan 2, 2026 | 316.30 | 316.30 | 311.00 | 313.95 | 313.45 | 0.67% | 3,148 |
| Jan 1, 2026 | 317.90 | 319.45 | 310.90 | 311.85 | 311.35 | -1.03% | 3,450 |
| Dec 31, 2025 | 304.00 | 319.50 | 302.00 | 315.10 | 314.59 | 3.09% | 9,961 |
| Dec 30, 2025 | 304.05 | 308.10 | 302.00 | 305.65 | 305.16 | 0.53% | 6,692 |
| Dec 29, 2025 | 300.95 | 306.25 | 297.00 | 304.05 | 303.56 | 1.01% | 8,946 |
| Dec 26, 2025 | 304.05 | 307.00 | 300.00 | 301.00 | 300.52 | -0.76% | 8,501 |
| Dec 24, 2025 | 295.60 | 309.45 | 295.60 | 303.30 | 302.81 | 2.60% | 7,760 |
| Dec 23, 2025 | 306.20 | 311.35 | 294.00 | 295.60 | 295.12 | -3.46% | 50,707 |
| Dec 22, 2025 | 292.40 | 315.05 | 292.40 | 306.20 | 305.71 | 2.58% | 10,008 |
| Dec 19, 2025 | 291.95 | 300.90 | 291.50 | 298.50 | 298.02 | 2.03% | 6,300 |
| Dec 18, 2025 | 290.05 | 295.00 | 287.50 | 292.55 | 292.08 | 0.33% | 5,318 |
| Dec 17, 2025 | 291.40 | 293.35 | 286.70 | 291.60 | 291.13 | 1.07% | 39,358 |
| Dec 16, 2025 | 295.20 | 295.20 | 288.15 | 288.50 | 288.04 | -2.27% | 20,720 |
| Dec 15, 2025 | 307.45 | 307.45 | 294.00 | 295.20 | 294.73 | -0.94% | 3,785 |
| Dec 12, 2025 | 284.30 | 306.00 | 284.30 | 298.00 | 297.52 | 4.20% | 4,547 |
| Dec 11, 2025 | 282.55 | 295.70 | 280.10 | 286.00 | 285.54 | -0.28% | 26,046 |
| Dec 10, 2025 | 291.30 | 297.90 | 283.00 | 286.80 | 286.34 | -1.07% | 1,580 |
| Dec 9, 2025 | 277.55 | 295.00 | 273.45 | 289.90 | 289.43 | 2.78% | 5,943 |
| Dec 8, 2025 | 287.00 | 288.75 | 276.65 | 282.05 | 281.60 | -2.01% | 4,755 |
| Dec 5, 2025 | 291.60 | 292.75 | 286.70 | 287.85 | 287.39 | -1.29% | 1,680 |
| Dec 4, 2025 | 290.20 | 294.75 | 288.25 | 291.60 | 291.13 | 0.57% | 2,708 |