Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 283.00
-2.60 (-0.91%)
Mar 30, 2026, 3:29 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 285.60 | 293.00 | 281.00 | 283.65 | 283.65 | -0.68% | 67,438 |
| Mar 27, 2026 | 293.00 | 295.00 | 285.00 | 285.60 | 285.60 | -2.44% | 124,459 |
| Mar 25, 2026 | 292.90 | 302.95 | 291.50 | 292.75 | 292.75 | 0.74% | 114,096 |
| Mar 24, 2026 | 299.00 | 311.85 | 280.15 | 290.60 | 290.60 | -1.29% | 487,375 |
| Mar 23, 2026 | 302.00 | 305.65 | 293.00 | 294.40 | 294.40 | -4.23% | 70,165 |
| Mar 20, 2026 | 312.30 | 314.00 | 306.15 | 307.40 | 307.40 | -0.19% | 25,337 |
| Mar 19, 2026 | 309.00 | 316.50 | 305.15 | 308.00 | 308.00 | -3.45% | 77,622 |
| Mar 18, 2026 | 308.80 | 325.60 | 301.20 | 319.00 | 319.00 | 5.35% | 275,423 |
| Mar 17, 2026 | 294.05 | 306.95 | 294.05 | 302.80 | 302.80 | 1.63% | 50,588 |
| Mar 16, 2026 | 293.00 | 302.60 | 293.00 | 297.95 | 297.95 | -0.30% | 62,969 |
| Mar 13, 2026 | 301.70 | 302.40 | 291.20 | 298.85 | 298.85 | 0.22% | 94,240 |
| Mar 12, 2026 | 310.15 | 310.15 | 297.05 | 298.20 | 298.20 | -1.29% | 64,954 |
| Mar 11, 2026 | 303.00 | 311.00 | 301.00 | 302.10 | 302.10 | -1.53% | 111,484 |
| Mar 10, 2026 | 302.45 | 308.50 | 300.15 | 306.80 | 306.80 | 2.59% | 61,322 |
| Mar 9, 2026 | 308.00 | 310.00 | 296.40 | 299.05 | 299.05 | -5.12% | 87,564 |
| Mar 6, 2026 | 315.00 | 319.60 | 311.25 | 315.20 | 315.20 | -0.27% | 80,807 |
| Mar 5, 2026 | 312.00 | 317.70 | 307.00 | 316.05 | 316.05 | 3.28% | 61,418 |
| Mar 4, 2026 | 307.00 | 307.95 | 303.00 | 306.00 | 306.00 | -1.92% | 38,898 |
| Mar 2, 2026 | 300.00 | 317.40 | 291.05 | 312.00 | 312.00 | 1.25% | 152,427 |
| Feb 27, 2026 | 309.10 | 313.50 | 306.30 | 308.15 | 308.15 | -1.06% | 55,828 |
| Feb 26, 2026 | 309.05 | 315.10 | 285.00 | 311.45 | 311.45 | -0.05% | 117,544 |
| Feb 25, 2026 | 312.45 | 314.00 | 305.15 | 311.60 | 311.60 | 0.76% | 78,011 |
| Feb 24, 2026 | 319.80 | 319.80 | 308.00 | 309.25 | 309.25 | -2.14% | 75,161 |
| Feb 23, 2026 | 315.00 | 318.95 | 315.00 | 316.00 | 316.00 | 0.29% | 57,139 |
| Feb 20, 2026 | 315.20 | 318.80 | 314.90 | 315.10 | 315.10 | -0.74% | 60,169 |
| Feb 19, 2026 | 324.45 | 325.95 | 315.00 | 317.45 | 317.45 | -0.73% | 75,666 |
| Feb 18, 2026 | 320.00 | 327.40 | 317.00 | 319.80 | 319.80 | 1.40% | 130,656 |
| Feb 17, 2026 | 319.10 | 327.05 | 313.25 | 315.40 | 315.40 | -1.64% | 241,458 |
| Feb 16, 2026 | 320.05 | 322.60 | 319.25 | 320.65 | 320.65 | -0.74% | 68,031 |
| Feb 13, 2026 | 321.60 | 325.90 | 310.15 | 323.05 | 323.05 | 0.20% | 274,669 |
| Feb 12, 2026 | 315.00 | 329.60 | 309.30 | 322.40 | 322.40 | 4.24% | 569,631 |
| Feb 11, 2026 | 310.10 | 310.35 | 305.50 | 309.30 | 309.30 | 1.24% | 46,943 |
| Feb 10, 2026 | 306.00 | 315.80 | 304.20 | 305.50 | 305.50 | -1.48% | 67,328 |
| Feb 9, 2026 | 305.00 | 320.75 | 303.95 | 310.10 | 310.10 | 2.04% | 110,402 |
| Feb 6, 2026 | 304.95 | 305.10 | 298.00 | 303.90 | 303.90 | 0.93% | 41,477 |
| Feb 5, 2026 | 307.60 | 307.60 | 297.90 | 301.10 | 301.10 | -1.63% | 54,716 |
| Feb 4, 2026 | 305.10 | 312.10 | 304.80 | 306.10 | 306.10 | -1.31% | 58,056 |
| Feb 3, 2026 | 312.90 | 319.00 | 302.40 | 310.15 | 309.65 | 2.63% | 80,459 |
| Feb 2, 2026 | 298.15 | 303.90 | 290.35 | 302.20 | 301.71 | 1.36% | 114,023 |
| Feb 1, 2026 | 303.95 | 304.05 | 297.20 | 298.15 | 297.67 | -0.77% | 33,521 |
| Jan 30, 2026 | 303.10 | 305.45 | 299.00 | 300.45 | 299.97 | -2.21% | 95,015 |
| Jan 29, 2026 | 302.55 | 308.30 | 302.55 | 307.25 | 306.75 | 0.77% | 44,340 |
| Jan 28, 2026 | 300.55 | 308.75 | 300.55 | 304.90 | 304.41 | 0.36% | 75,121 |
| Jan 27, 2026 | 302.35 | 307.95 | 299.00 | 303.80 | 303.31 | 0.50% | 65,152 |
| Jan 23, 2026 | 301.10 | 309.80 | 300.15 | 302.30 | 301.81 | -2.42% | 72,782 |
| Jan 22, 2026 | 307.25 | 313.90 | 307.25 | 309.80 | 309.30 | 0.85% | 57,075 |
| Jan 21, 2026 | 304.25 | 312.00 | 301.05 | 307.20 | 306.70 | 0.97% | 132,286 |
| Jan 20, 2026 | 308.05 | 313.50 | 303.10 | 304.25 | 303.76 | -1.38% | 129,272 |
| Jan 19, 2026 | 311.10 | 311.95 | 305.30 | 308.50 | 308.00 | -1.03% | 66,702 |
| Jan 16, 2026 | 314.15 | 319.25 | 309.50 | 311.70 | 311.20 | -2.41% | 84,316 |