Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 323.85
-8.60 (-2.59%)
At close: Apr 21, 2026
BOM:544030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 331.45 | 338.00 | 322.10 | 323.85 | 323.85 | -2.59% | 4,616 |
| Apr 20, 2026 | 332.95 | 339.45 | 327.90 | 332.45 | 332.45 | -0.40% | 1,823 |
| Apr 17, 2026 | 326.70 | 339.60 | 325.65 | 333.80 | 333.80 | 2.11% | 11,285 |
| Apr 16, 2026 | 322.95 | 328.15 | 318.00 | 326.90 | 326.90 | 3.32% | 3,021 |
| Apr 15, 2026 | 314.90 | 318.00 | 312.75 | 316.40 | 316.40 | 1.75% | 910 |
| Apr 13, 2026 | 306.00 | 315.70 | 306.00 | 310.95 | 310.95 | -1.54% | 1,270 |
| Apr 10, 2026 | 305.60 | 316.75 | 305.60 | 315.80 | 315.80 | 3.34% | 2,473 |
| Apr 9, 2026 | 307.05 | 313.20 | 303.30 | 305.60 | 305.60 | -1.40% | 2,641 |
| Apr 8, 2026 | 301.00 | 315.95 | 300.15 | 309.95 | 309.95 | 4.40% | 2,191 |
| Apr 7, 2026 | 299.90 | 299.90 | 293.50 | 296.90 | 296.90 | -0.39% | 1,095 |
| Apr 6, 2026 | 293.70 | 298.50 | 290.05 | 298.05 | 298.05 | 1.24% | 1,671 |
| Apr 2, 2026 | 286.00 | 297.00 | 285.00 | 294.40 | 294.40 | 1.78% | 2,878 |
| Apr 1, 2026 | 287.00 | 296.95 | 287.00 | 289.25 | 289.25 | 1.71% | 2,405 |
| Mar 30, 2026 | 286.15 | 292.80 | 281.15 | 284.40 | 284.40 | -0.73% | 4,149 |
| Mar 27, 2026 | 293.00 | 293.95 | 284.75 | 286.50 | 286.50 | -2.05% | 7,420 |
| Mar 25, 2026 | 297.55 | 302.45 | 291.30 | 292.50 | 292.50 | 0.24% | 5,197 |
| Mar 24, 2026 | 305.00 | 312.00 | 287.00 | 291.80 | 291.80 | -0.65% | 11,209 |
| Mar 23, 2026 | 302.60 | 302.65 | 293.00 | 293.70 | 293.70 | -4.43% | 1,698 |
| Mar 20, 2026 | 309.90 | 313.45 | 306.05 | 307.30 | 307.30 | -0.73% | 1,884 |
| 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 |