Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 323.35
-2.60 (-0.80%)
Sep 12, 2025, 3:29 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 325.95 | 332.15 | 321.25 | 323.35 | 323.40 | -0.80% | 132,966 |
| Sep 11, 2025 | 330.00 | 332.20 | 325.00 | 325.95 | 325.95 | -1.51% | 135,889 |
| Sep 10, 2025 | 330.00 | 335.00 | 323.00 | 330.95 | 330.95 | -0.15% | 180,007 |
| Sep 9, 2025 | 340.25 | 340.25 | 329.10 | 331.45 | 331.45 | -2.59% | 126,360 |
| Sep 8, 2025 | 326.45 | 344.80 | 322.05 | 340.25 | 340.25 | 5.90% | 294,357 |
| Sep 5, 2025 | 319.80 | 334.80 | 318.10 | 321.30 | 321.30 | 1.36% | 391,771 |
| Sep 4, 2025 | 345.00 | 348.80 | 315.10 | 317.00 | 317.00 | -1.63% | 985,417 |
| Sep 3, 2025 | 311.45 | 325.85 | 308.00 | 322.25 | 322.25 | 4.29% | 96,830 |
| Sep 2, 2025 | 313.00 | 313.45 | 307.80 | 309.00 | 309.00 | -1.28% | 57,888 |
| Sep 1, 2025 | 310.00 | 314.75 | 308.00 | 313.00 | 313.00 | 1.10% | 24,197 |
| Aug 29, 2025 | 310.05 | 314.05 | 305.50 | 309.60 | 309.60 | -0.16% | 65,108 |
| Aug 28, 2025 | 304.80 | 312.65 | 300.00 | 310.10 | 310.10 | 0.99% | 80,547 |
| Aug 26, 2025 | 315.00 | 315.05 | 305.50 | 307.05 | 307.05 | -1.76% | 29,283 |
| Aug 25, 2025 | 314.00 | 314.75 | 310.00 | 312.55 | 312.55 | 0.16% | 49,337 |
| Aug 22, 2025 | 319.80 | 319.80 | 310.65 | 312.05 | 312.05 | -0.48% | 97,956 |
| Aug 21, 2025 | 308.35 | 315.95 | 300.75 | 313.55 | 313.55 | 2.70% | 161,287 |
| Aug 20, 2025 | 306.00 | 311.10 | 304.60 | 305.30 | 305.30 | -0.38% | 52,570 |
| Aug 19, 2025 | 315.00 | 317.25 | 305.25 | 306.45 | 306.45 | -1.32% | 75,397 |
| Aug 18, 2025 | 312.00 | 318.45 | 305.15 | 310.55 | 310.55 | 2.00% | 95,994 |
| Aug 14, 2025 | 313.75 | 316.50 | 303.00 | 304.45 | 304.45 | -2.73% | 68,791 |
| Aug 13, 2025 | 324.00 | 325.45 | 312.00 | 313.00 | 313.00 | -2.87% | 44,183 |
| Aug 12, 2025 | 318.00 | 344.00 | 315.00 | 322.25 | 322.25 | 0.97% | 208,654 |
| Aug 11, 2025 | 315.25 | 323.00 | 313.30 | 319.15 | 319.15 | 0.27% | 77,560 |
| Aug 8, 2025 | 322.95 | 322.95 | 313.30 | 318.30 | 318.30 | -0.52% | 90,342 |
| Aug 7, 2025 | 320.05 | 324.00 | 311.95 | 319.95 | 318.95 | -1.28% | 126,726 |
| Aug 6, 2025 | 332.20 | 333.55 | 320.80 | 324.10 | 323.09 | -2.39% | 77,809 |
| Aug 5, 2025 | 336.00 | 339.60 | 328.00 | 332.05 | 331.01 | -0.78% | 115,861 |
| Aug 4, 2025 | 341.40 | 345.45 | 329.00 | 334.65 | 333.60 | -1.98% | 113,951 |
| Aug 1, 2025 | 340.90 | 355.95 | 340.00 | 341.40 | 340.33 | -0.90% | 179,852 |
| Jul 31, 2025 | 349.95 | 352.95 | 341.10 | 344.50 | 343.42 | -2.37% | 144,879 |
| Jul 30, 2025 | 343.00 | 357.00 | 340.50 | 352.85 | 351.75 | 3.20% | 635,715 |
| Jul 29, 2025 | 315.00 | 349.50 | 313.10 | 341.90 | 340.83 | 7.58% | 1,545,466 |
| Jul 28, 2025 | 321.60 | 323.70 | 308.00 | 317.80 | 316.81 | -0.45% | 111,727 |
| Jul 25, 2025 | 319.90 | 324.30 | 309.55 | 319.25 | 318.25 | -0.95% | 211,825 |
| Jul 24, 2025 | 320.00 | 326.90 | 320.00 | 322.30 | 321.29 | -0.23% | 88,393 |
| Jul 23, 2025 | 323.00 | 329.00 | 319.50 | 323.05 | 322.04 | 0.17% | 204,427 |
| Jul 22, 2025 | 326.95 | 327.00 | 318.50 | 322.50 | 321.49 | -1.48% | 147,448 |
| Jul 21, 2025 | 318.85 | 333.40 | 317.70 | 327.35 | 326.33 | 2.38% | 563,671 |
| Jul 18, 2025 | 319.60 | 322.50 | 315.05 | 319.75 | 318.75 | -0.73% | 102,259 |
| Jul 17, 2025 | 315.00 | 323.90 | 312.30 | 322.10 | 321.09 | 2.43% | 263,149 |
| Jul 16, 2025 | 320.00 | 321.00 | 312.20 | 314.45 | 313.47 | -1.73% | 107,691 |
| Jul 15, 2025 | 319.80 | 322.70 | 310.40 | 320.00 | 319.00 | 0.06% | 287,641 |
| Jul 14, 2025 | 300.00 | 323.60 | 299.85 | 319.80 | 318.80 | 6.58% | 1,002,023 |
| Jul 11, 2025 | 308.90 | 312.20 | 297.00 | 300.05 | 299.11 | -2.96% | 428,615 |
| Jul 10, 2025 | 287.00 | 309.20 | 285.00 | 309.20 | 308.23 | 10.00% | 1,297,127 |
| Jul 9, 2025 | 286.00 | 286.45 | 279.00 | 281.10 | 280.22 | -0.90% | 88,765 |
| Jul 8, 2025 | 291.00 | 293.50 | 279.70 | 283.65 | 282.76 | -1.25% | 216,819 |
| Jul 7, 2025 | 271.80 | 290.90 | 269.00 | 287.25 | 286.35 | 6.39% | 488,017 |
| Jul 4, 2025 | 274.40 | 275.20 | 267.10 | 270.00 | 269.16 | -0.97% | 122,144 |
| Jul 3, 2025 | 278.70 | 281.10 | 270.05 | 272.65 | 271.80 | -2.17% | 148,192 |