Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 228.25
+1.95 (0.86%)
At close: Oct 6, 2026
BOM:544030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 228.70 | 228.70 | 225.70 | 227.55 | 227.55 | -0.31% | 8,158 |
| Oct 6, 2026 | 230.90 | 230.90 | 225.10 | 228.25 | 228.25 | 0.86% | 6,972 |
| Oct 5, 2026 | 227.00 | 230.60 | 225.00 | 226.30 | 226.30 | -0.13% | 10,921 |
| Oct 1, 2026 | 231.00 | 231.00 | 220.05 | 226.60 | 226.60 | -1.29% | 17,021 |
| Sep 30, 2026 | 232.00 | 232.10 | 229.00 | 229.55 | 229.55 | -0.11% | 9,090 |
| Sep 29, 2026 | 235.05 | 235.05 | 229.50 | 229.80 | 229.80 | -2.23% | 11,253 |
| Sep 28, 2026 | 237.95 | 238.30 | 233.80 | 235.05 | 235.05 | -1.16% | 9,630 |
| Sep 25, 2026 | 242.00 | 242.50 | 235.80 | 237.80 | 237.80 | -2.10% | 9,668 |
| Sep 24, 2026 | 240.05 | 247.00 | 238.00 | 242.90 | 242.90 | 0.83% | 13,411 |
| Sep 23, 2026 | 241.30 | 243.00 | 237.25 | 240.90 | 240.90 | 0.27% | 10,229 |
| Sep 22, 2026 | 238.85 | 244.20 | 237.00 | 240.25 | 240.25 | 0.36% | 13,440 |
| Sep 21, 2026 | 235.00 | 239.85 | 234.85 | 239.40 | 239.40 | 1.94% | 6,566 |
| Sep 18, 2026 | 237.10 | 237.90 | 233.25 | 234.85 | 234.85 | -0.89% | 9,974 |
| Sep 17, 2026 | 237.05 | 238.90 | 232.60 | 236.95 | 236.95 | 2.02% | 9,365 |
| Sep 16, 2026 | 234.05 | 236.20 | 228.65 | 232.25 | 232.25 | -0.60% | 15,103 |
| Sep 15, 2026 | 237.05 | 238.85 | 233.00 | 233.65 | 233.65 | -1.12% | 16,396 |
| Sep 11, 2026 | 236.00 | 238.30 | 235.00 | 236.30 | 236.30 | -1.01% | 10,479 |
| Sep 10, 2026 | 238.50 | 243.35 | 237.00 | 238.70 | 238.70 | 0.08% | 10,600 |
| Sep 9, 2026 | 235.30 | 246.15 | 235.00 | 238.50 | 238.50 | 0.25% | 18,348 |
| Sep 8, 2026 | 241.00 | 250.40 | 234.90 | 237.90 | 237.90 | -0.94% | 28,834 |
| Sep 7, 2026 | 244.05 | 244.90 | 239.55 | 240.15 | 240.15 | -1.36% | 12,038 |
| Sep 4, 2026 | 251.65 | 251.65 | 242.50 | 243.45 | 243.45 | -1.83% | 9,589 |
| Sep 3, 2026 | 249.70 | 249.70 | 246.75 | 248.00 | 248.00 | 0.45% | 7,479 |
| Sep 2, 2026 | 250.05 | 251.85 | 246.70 | 246.90 | 246.90 | -1.00% | 7,813 |
| Sep 1, 2026 | 247.45 | 251.25 | 247.45 | 249.40 | 249.40 | 1.14% | 10,686 |
| Aug 31, 2026 | 250.00 | 251.00 | 245.15 | 246.60 | 246.60 | -1.18% | 7,940 |
| Aug 28, 2026 | 249.00 | 252.35 | 246.70 | 249.55 | 249.55 | 0.73% | 8,076 |
| Aug 27, 2026 | 251.00 | 251.85 | 247.00 | 247.75 | 247.75 | -1.26% | 9,933 |
| Aug 26, 2026 | 254.35 | 254.35 | 249.95 | 250.90 | 250.90 | 0.16% | 7,443 |
| Aug 25, 2026 | 252.80 | 252.80 | 249.95 | 250.50 | 250.50 | -0.20% | 8,003 |
| Aug 24, 2026 | 249.05 | 252.25 | 249.00 | 251.00 | 251.00 | 1.01% | 11,496 |
| 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 |