Flair Writing Industries Limited (BOM:544030)
India · Delayed Price · Currency is INR 301.85
+3.35 (1.12%)
At close: May 26, 2026
BOM:544030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 301.85 | 310.00 | 301.75 | 306.55 | 306.55 | 1.56% | 1,900 |
| May 26, 2026 | 299.90 | 305.20 | 295.50 | 301.85 | 301.85 | 1.12% | 6,124 |
| May 25, 2026 | 295.55 | 301.70 | 290.50 | 298.50 | 298.50 | 1.00% | 24,688 |
| May 22, 2026 | 326.95 | 326.95 | 293.50 | 295.55 | 295.55 | -6.93% | 37,895 |
| May 21, 2026 | 336.05 | 340.20 | 315.00 | 317.55 | 317.55 | -6.05% | 20,606 |
| May 20, 2026 | 330.00 | 338.25 | 327.60 | 338.00 | 338.00 | 1.78% | 1,901 |
| May 19, 2026 | 330.75 | 334.50 | 330.00 | 332.10 | 332.10 | -0.23% | 2,568 |
| May 18, 2026 | 334.00 | 342.60 | 328.00 | 332.85 | 332.85 | -0.46% | 7,611 |
| May 15, 2026 | 323.00 | 337.00 | 323.00 | 334.40 | 334.40 | 1.90% | 3,865 |
| May 14, 2026 | 325.05 | 329.65 | 319.00 | 328.15 | 328.15 | 1.19% | 8,169 |
| May 13, 2026 | 319.05 | 329.70 | 319.05 | 324.30 | 324.30 | -0.98% | 6,529 |
| May 12, 2026 | 340.70 | 343.80 | 325.00 | 327.50 | 327.50 | -2.22% | 10,723 |
| May 11, 2026 | 337.60 | 338.60 | 330.00 | 334.95 | 334.95 | -0.73% | 4,044 |
| May 8, 2026 | 333.40 | 344.85 | 333.40 | 337.40 | 337.40 | 1.20% | 10,796 |
| May 7, 2026 | 329.90 | 337.00 | 324.30 | 333.40 | 333.40 | 1.68% | 3,451 |
| May 6, 2026 | 332.90 | 337.95 | 326.80 | 327.90 | 327.90 | 0.17% | 2,267 |
| May 5, 2026 | 321.00 | 335.00 | 321.00 | 327.35 | 327.35 | 1.96% | 3,340 |
| May 4, 2026 | 321.90 | 326.00 | 319.85 | 321.05 | 321.05 | 0.72% | 1,123 |
| Apr 30, 2026 | 322.90 | 322.90 | 316.50 | 318.75 | 318.75 | -0.30% | 5,449 |
| Apr 29, 2026 | 322.75 | 332.15 | 319.50 | 319.70 | 319.70 | 0.17% | 2,955 |
| Apr 28, 2026 | 326.05 | 329.85 | 318.70 | 319.15 | 319.15 | -2.01% | 6,171 |
| Apr 27, 2026 | 323.00 | 331.50 | 323.00 | 325.70 | 325.70 | 0.85% | 2,371 |
| Apr 24, 2026 | 331.85 | 331.85 | 319.50 | 322.95 | 322.95 | -1.84% | 7,434 |
| Apr 23, 2026 | 329.00 | 333.00 | 326.50 | 329.00 | 329.00 | -0.11% | 9,288 |
| Apr 22, 2026 | 325.00 | 332.00 | 324.00 | 329.35 | 329.35 | 1.70% | 2,862 |
| 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 |