Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 320.35
+0.55 (0.17%)
Feb 19, 2026, 12:40 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 316.65 | 323.60 | 316.65 | 319.40 | 318.89 | 0.44% | 80,471 |
| Jan 13, 2026 | 316.60 | 321.90 | 315.05 | 318.00 | 317.49 | 0.43% | 105,703 |
| Jan 12, 2026 | 315.90 | 321.50 | 305.80 | 316.65 | 316.14 | -0.27% | 126,366 |
| Jan 9, 2026 | 318.25 | 321.70 | 314.25 | 317.50 | 316.99 | -0.24% | 82,379 |
| Jan 8, 2026 | 314.50 | 322.70 | 314.50 | 318.25 | 317.74 | 0.65% | 164,282 |
| Jan 7, 2026 | 313.75 | 319.35 | 311.95 | 316.20 | 315.69 | 0.78% | 123,217 |
| Jan 6, 2026 | 311.05 | 316.30 | 311.05 | 313.75 | 313.24 | 0.35% | 63,237 |
| Jan 5, 2026 | 311.95 | 316.45 | 309.95 | 312.65 | 312.15 | -0.51% | 100,265 |
| Jan 2, 2026 | 311.75 | 315.75 | 311.00 | 314.25 | 313.74 | 0.80% | 66,841 |
| Jan 1, 2026 | 320.00 | 320.00 | 310.65 | 311.75 | 311.25 | -1.09% | 56,809 |
| Dec 31, 2025 | 305.00 | 319.90 | 302.65 | 315.20 | 314.69 | 3.28% | 265,300 |
| Dec 30, 2025 | 301.75 | 307.60 | 301.75 | 305.20 | 304.71 | 0.28% | 89,296 |
| Dec 29, 2025 | 298.75 | 306.00 | 296.20 | 304.35 | 303.86 | 0.93% | 128,638 |
| Dec 26, 2025 | 306.70 | 306.85 | 300.00 | 301.55 | 301.06 | -0.51% | 77,514 |
| Dec 24, 2025 | 295.60 | 309.80 | 295.60 | 303.10 | 302.61 | 2.69% | 166,125 |
| Dec 23, 2025 | 309.00 | 311.40 | 293.50 | 295.15 | 294.67 | -3.75% | 346,385 |
| Dec 22, 2025 | 298.30 | 314.75 | 298.30 | 306.65 | 306.16 | 2.80% | 207,604 |
| Dec 19, 2025 | 292.20 | 300.00 | 290.55 | 298.30 | 297.82 | 2.09% | 106,506 |
| Dec 18, 2025 | 291.30 | 293.70 | 286.60 | 292.20 | 291.73 | 0.31% | 59,745 |
| Dec 17, 2025 | 290.00 | 293.40 | 286.10 | 291.30 | 290.83 | 0.85% | 366,201 |
| Dec 16, 2025 | 296.90 | 296.90 | 288.20 | 288.85 | 288.38 | -2.08% | 54,127 |
| Dec 15, 2025 | 299.30 | 304.20 | 293.40 | 295.00 | 294.52 | -1.42% | 61,902 |
| Dec 12, 2025 | 284.70 | 305.90 | 283.50 | 299.25 | 298.77 | 4.25% | 166,297 |
| Dec 11, 2025 | 282.00 | 295.90 | 279.60 | 287.05 | 286.59 | 0.44% | 116,797 |
| Dec 10, 2025 | 273.80 | 295.00 | 273.80 | 285.80 | 285.34 | -1.11% | 76,190 |
| Dec 9, 2025 | 280.20 | 295.00 | 270.20 | 289.00 | 288.53 | 2.56% | 93,622 |