Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 248.50
-4.55 (-1.80%)
At close: Aug 21, 2026
BOM:544030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 254.00 | 254.00 | 248.00 | 248.50 | 248.50 | -1.80% | 14,457 |
| Aug 20, 2026 | 252.40 | 254.00 | 248.90 | 253.05 | 253.05 | 1.63% | 7,467 |
| Aug 19, 2026 | 253.35 | 253.40 | 248.00 | 249.00 | 249.00 | -1.13% | 9,811 |
| Aug 18, 2026 | 253.00 | 253.95 | 248.80 | 252.35 | 251.85 | -0.65% | 9,785 |
| Aug 17, 2026 | 254.70 | 259.50 | 251.75 | 254.00 | 253.50 | 0.18% | 16,595 |
| Aug 14, 2026 | 255.95 | 255.95 | 250.50 | 253.55 | 253.05 | -0.43% | 9,250 |
| Aug 13, 2026 | 261.95 | 261.95 | 251.00 | 254.65 | 254.15 | 1.76% | 15,730 |
| Aug 12, 2026 | 247.20 | 253.05 | 245.10 | 250.25 | 249.75 | 0.64% | 16,192 |
| Aug 11, 2026 | 253.00 | 255.25 | 247.20 | 248.65 | 248.16 | -1.47% | 196,634 |
| Aug 10, 2026 | 254.90 | 257.00 | 250.45 | 252.35 | 251.85 | 0.18% | 11,792 |
| Aug 7, 2026 | 251.00 | 252.80 | 249.40 | 251.90 | 251.40 | 0.52% | 12,685 |
| Aug 6, 2026 | 256.50 | 259.40 | 249.40 | 250.60 | 250.10 | -0.60% | 11,510 |
| Aug 5, 2026 | 251.00 | 252.95 | 249.35 | 252.10 | 251.60 | 0.68% | 9,305 |
| Aug 4, 2026 | 250.90 | 253.75 | 249.00 | 250.40 | 249.90 | -0.36% | 8,659 |
| Aug 3, 2026 | 262.45 | 263.00 | 248.75 | 251.30 | 250.80 | -3.14% | 14,458 |
| Jul 31, 2026 | 256.95 | 260.60 | 255.30 | 259.45 | 258.94 | 1.53% | 8,572 |
| Jul 30, 2026 | 257.00 | 257.70 | 254.00 | 255.55 | 255.04 | 0.06% | 61,895 |
| Jul 29, 2026 | 256.05 | 257.75 | 254.25 | 255.40 | 254.89 | - | 14,344 |
| Jul 28, 2026 | 257.05 | 258.00 | 254.00 | 255.40 | 254.89 | -0.49% | 6,021 |
| Jul 27, 2026 | 255.00 | 258.65 | 251.35 | 256.65 | 256.14 | 1.40% | 19,943 |
| Jul 24, 2026 | 247.65 | 254.95 | 243.00 | 253.10 | 252.60 | 3.07% | 8,181 |
| Jul 23, 2026 | 249.05 | 249.05 | 245.00 | 245.55 | 245.06 | -1.62% | 5,322 |
| Jul 22, 2026 | 247.95 | 251.10 | 247.00 | 249.60 | 249.11 | 0.16% | 10,220 |
| Jul 21, 2026 | 254.05 | 257.20 | 245.00 | 249.20 | 248.71 | -1.79% | 27,173 |
| Jul 20, 2026 | 260.00 | 260.00 | 253.00 | 253.75 | 253.25 | -2.44% | 33,096 |
| Jul 17, 2026 | 258.00 | 261.00 | 255.75 | 260.10 | 259.58 | 1.15% | 8,910 |
| Jul 16, 2026 | 264.95 | 264.95 | 256.60 | 257.15 | 256.64 | -1.27% | 10,293 |
| Jul 15, 2026 | 266.95 | 266.95 | 259.50 | 260.45 | 259.93 | -0.36% | 14,613 |
| Jul 14, 2026 | 261.70 | 265.15 | 259.10 | 261.40 | 260.88 | -1.56% | 13,601 |
| Jul 13, 2026 | 262.40 | 270.00 | 259.05 | 265.55 | 265.02 | 1.92% | 17,961 |
| Jul 10, 2026 | 262.00 | 265.95 | 259.45 | 260.55 | 260.03 | -0.21% | 9,723 |
| Jul 9, 2026 | 262.30 | 262.90 | 258.00 | 261.10 | 260.58 | 1.08% | 14,653 |
| Jul 8, 2026 | 263.95 | 263.95 | 257.00 | 258.30 | 257.79 | -1.41% | 7,718 |
| Jul 7, 2026 | 262.05 | 263.45 | 259.05 | 262.00 | 261.48 | 0.25% | 18,446 |
| Jul 6, 2026 | 267.65 | 267.65 | 260.00 | 261.35 | 260.83 | 0.42% | 4,517 |
| Jul 3, 2026 | 268.15 | 271.35 | 259.15 | 260.25 | 259.73 | -2.71% | 17,595 |
| Jul 2, 2026 | 274.00 | 274.00 | 265.25 | 267.50 | 266.97 | -0.19% | 11,183 |
| Jul 1, 2026 | 262.25 | 273.00 | 256.60 | 268.00 | 267.47 | 2.98% | 70,248 |
| Jun 30, 2026 | 265.00 | 265.00 | 258.35 | 260.25 | 259.73 | -1.66% | 17,320 |
| Jun 29, 2026 | 265.95 | 267.20 | 262.00 | 264.65 | 264.13 | -0.49% | 13,702 |
| Jun 25, 2026 | 270.75 | 274.40 | 265.00 | 265.95 | 265.42 | -2.72% | 17,653 |
| Jun 24, 2026 | 283.40 | 283.40 | 269.50 | 273.40 | 272.86 | -2.67% | 26,254 |
| Jun 23, 2026 | 284.70 | 285.75 | 277.50 | 280.90 | 280.34 | -0.25% | 16,032 |
| Jun 22, 2026 | 276.10 | 286.05 | 276.10 | 281.60 | 281.04 | 0.79% | 10,389 |
| Jun 19, 2026 | 273.60 | 281.55 | 273.60 | 279.40 | 278.85 | 1.10% | 13,801 |
| Jun 18, 2026 | 275.40 | 279.55 | 274.00 | 276.35 | 275.80 | 0.20% | 19,710 |
| Jun 17, 2026 | 269.90 | 277.50 | 269.90 | 275.80 | 275.25 | 3.05% | 17,567 |
| Jun 16, 2026 | 269.90 | 272.45 | 261.70 | 267.65 | 267.12 | 1.42% | 21,834 |
| Jun 15, 2026 | 271.05 | 276.15 | 261.00 | 263.90 | 263.38 | -2.44% | 28,527 |
| Jun 12, 2026 | 275.90 | 276.60 | 261.70 | 270.50 | 269.96 | 1.03% | 92,980 |