Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 321.35
+11.80 (3.81%)
At close: Sep 3, 2025
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 315.15 | 333.85 | 315.15 | 320.95 | 320.95 | 0.88% | 22,857 |
| Sep 4, 2025 | 334.05 | 347.95 | 315.70 | 318.15 | 318.15 | -1.00% | 83,162 |
| Sep 3, 2025 | 307.50 | 326.10 | 307.50 | 321.35 | 321.35 | 3.81% | 11,342 |
| Sep 2, 2025 | 312.05 | 313.40 | 307.65 | 309.55 | 309.55 | -0.96% | 1,087 |
| Sep 1, 2025 | 311.80 | 313.80 | 308.05 | 312.55 | 312.55 | 1.31% | 2,635 |
| Aug 29, 2025 | 307.65 | 313.30 | 305.85 | 308.50 | 308.50 | -0.48% | 3,847 |
| Aug 28, 2025 | 310.10 | 312.00 | 299.55 | 310.00 | 310.00 | 0.96% | 8,793 |
| Aug 26, 2025 | 310.75 | 310.75 | 305.65 | 307.05 | 307.05 | -1.67% | 2,796 |
| Aug 25, 2025 | 312.05 | 314.95 | 309.90 | 312.25 | 312.25 | 0.06% | 6,123 |
| Aug 22, 2025 | 317.00 | 318.25 | 310.80 | 312.05 | 312.05 | -0.54% | 11,854 |
| Aug 21, 2025 | 307.05 | 315.75 | 301.60 | 313.75 | 313.75 | 2.85% | 6,664 |
| Aug 20, 2025 | 306.10 | 311.00 | 304.55 | 305.05 | 305.05 | -0.34% | 1,957 |
| Aug 19, 2025 | 311.55 | 316.90 | 305.45 | 306.10 | 306.10 | -1.03% | 3,193 |
| Aug 18, 2025 | 304.70 | 317.15 | 304.70 | 309.30 | 309.30 | 1.58% | 8,987 |
| Aug 14, 2025 | 314.35 | 315.15 | 303.35 | 304.50 | 304.50 | -2.64% | 5,959 |
| Aug 13, 2025 | 317.05 | 324.85 | 311.65 | 312.75 | 312.75 | -3.05% | 6,353 |
| Aug 12, 2025 | 313.05 | 342.20 | 313.05 | 322.60 | 322.60 | 1.24% | 9,028 |
| Aug 11, 2025 | 320.00 | 323.00 | 313.50 | 318.65 | 318.65 | 0.20% | 3,164 |
| Aug 8, 2025 | 321.05 | 321.95 | 313.05 | 318.00 | 318.00 | -0.69% | 6,532 |
| Aug 7, 2025 | 324.85 | 324.85 | 312.05 | 320.20 | 319.20 | -1.14% | 7,767 |
| Aug 6, 2025 | 326.20 | 333.20 | 320.90 | 323.90 | 322.89 | -2.44% | 4,268 |
| Aug 5, 2025 | 337.65 | 339.00 | 323.00 | 332.00 | 330.96 | -1.00% | 16,371 |
| Aug 4, 2025 | 341.30 | 345.25 | 329.50 | 335.35 | 334.30 | -1.56% | 8,101 |
| Aug 1, 2025 | 338.35 | 355.00 | 338.35 | 340.65 | 339.59 | -1.16% | 33,918 |
| Jul 31, 2025 | 348.20 | 351.70 | 339.65 | 344.65 | 343.57 | -2.39% | 22,021 |
| Jul 30, 2025 | 345.45 | 356.95 | 341.95 | 353.10 | 352.00 | 3.25% | 55,936 |
| Jul 29, 2025 | 317.90 | 348.75 | 313.80 | 342.00 | 340.93 | 7.87% | 72,545 |
| Jul 28, 2025 | 321.00 | 323.15 | 307.20 | 317.05 | 316.06 | -0.69% | 19,408 |
| Jul 25, 2025 | 310.25 | 323.85 | 310.00 | 319.25 | 318.25 | -1.05% | 27,980 |
| Jul 24, 2025 | 323.20 | 326.00 | 320.00 | 322.65 | 321.64 | -0.17% | 17,308 |
| Jul 23, 2025 | 322.50 | 328.80 | 319.25 | 323.20 | 322.19 | 0.39% | 6,655 |
| Jul 22, 2025 | 327.50 | 327.50 | 319.00 | 321.95 | 320.95 | -1.38% | 12,853 |
| Jul 21, 2025 | 319.95 | 333.30 | 318.65 | 326.45 | 325.43 | 2.32% | 28,275 |
| Jul 18, 2025 | 319.00 | 322.60 | 314.70 | 319.05 | 318.05 | -0.73% | 6,067 |
| Jul 17, 2025 | 314.85 | 324.00 | 312.70 | 321.40 | 320.40 | 2.23% | 11,711 |
| Jul 16, 2025 | 315.90 | 320.45 | 312.05 | 314.40 | 313.42 | -1.89% | 24,760 |
| Jul 15, 2025 | 320.00 | 322.60 | 311.30 | 320.45 | 319.45 | 0.22% | 11,130 |
| Jul 14, 2025 | 295.05 | 323.30 | 295.05 | 319.75 | 318.75 | 6.89% | 86,874 |
| Jul 11, 2025 | 309.50 | 312.00 | 296.85 | 299.15 | 298.22 | -3.34% | 33,520 |
| Jul 10, 2025 | 287.00 | 309.50 | 286.25 | 309.50 | 308.53 | 9.99% | 115,096 |
| Jul 9, 2025 | 275.60 | 285.30 | 275.60 | 281.40 | 280.52 | -0.60% | 7,613 |
| Jul 8, 2025 | 293.55 | 293.90 | 279.15 | 283.10 | 282.22 | -1.72% | 16,759 |
| Jul 7, 2025 | 267.10 | 290.90 | 267.10 | 288.05 | 287.15 | 6.86% | 22,480 |
| Jul 4, 2025 | 270.60 | 275.35 | 267.00 | 269.55 | 268.71 | -1.16% | 10,543 |
| Jul 3, 2025 | 283.95 | 283.95 | 270.50 | 272.70 | 271.85 | -2.17% | 11,810 |
| Jul 2, 2025 | 265.50 | 284.70 | 258.75 | 278.75 | 277.88 | 5.53% | 47,783 |
| Jul 1, 2025 | 268.05 | 271.10 | 260.20 | 264.15 | 263.33 | -1.45% | 11,319 |
| Jun 30, 2025 | 254.25 | 269.50 | 254.25 | 268.05 | 267.21 | 5.61% | 4,910 |
| Jun 27, 2025 | 258.70 | 261.15 | 252.30 | 253.80 | 253.01 | -1.89% | 2,014 |
| Jun 26, 2025 | 260.10 | 261.40 | 256.85 | 258.70 | 257.89 | -1.11% | 986 |