Fly-Hi Maritime Travels Limited (BOM:544904)
India · Delayed Price · Currency is INR 38.17
-1.20 (-3.05%)
At close: Oct 5, 2026
Fly-Hi Maritime Travels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 39.40 | 40.90 | 37.52 | 38.17 | 38.17 | -3.05% | 42,000 |
| Oct 1, 2026 | 37.50 | 39.37 | 37.50 | 39.37 | 39.37 | 4.99% | 94,800 |
| Sep 30, 2026 | 36.20 | 38.00 | 35.15 | 37.50 | 37.50 | 3.59% | 69,600 |
| Sep 29, 2026 | 36.60 | 38.85 | 35.90 | 36.20 | 36.20 | -2.69% | 94,800 |
| Sep 28, 2026 | 37.50 | 38.80 | 36.85 | 37.20 | 37.20 | -6.30% | 104,400 |
| Sep 25, 2026 | 42.90 | 42.90 | 39.45 | 39.70 | 39.70 | -9.36% | 217,200 |
| Sep 24, 2026 | 46.60 | 46.60 | 43.75 | 43.80 | 43.80 | -9.88% | 295,200 |
| Sep 23, 2026 | 44.10 | 51.30 | 44.10 | 48.60 | 48.60 | -0.82% | 960,000 |
| Sep 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.95% | 4,800 |
| Sep 21, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -4.98% | 6,000 |
| Sep 18, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -4.99% | 1,200 |
| Sep 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.99% | 1,200 |
| Sep 16, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -4.98% | 2,400 |
| Sep 15, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -4.96% | 4,800 |
| Sep 11, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -5.00% | 7,200 |
| Sep 10, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -4.95% | 7,200 |
| Sep 9, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -4.96% | 6,000 |