Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 305.20
+0.85 (0.28%)
Dec 30, 2025, 3:29 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 298.75 | 306.00 | 296.20 | 304.35 | 304.35 | 0.93% | 128,638 |
| Dec 26, 2025 | 306.70 | 306.85 | 300.00 | 301.55 | 301.55 | -0.51% | 77,514 |
| Dec 24, 2025 | 295.60 | 309.80 | 295.60 | 303.10 | 303.10 | 2.69% | 166,125 |
| Dec 23, 2025 | 309.00 | 311.40 | 293.50 | 295.15 | 295.15 | -3.75% | 346,385 |
| Dec 22, 2025 | 298.30 | 314.75 | 298.30 | 306.65 | 306.65 | 2.80% | 207,604 |
| Dec 19, 2025 | 292.20 | 300.00 | 290.55 | 298.30 | 298.30 | 2.09% | 106,506 |
| Dec 18, 2025 | 291.30 | 293.70 | 286.60 | 292.20 | 292.20 | 0.31% | 59,745 |
| Dec 17, 2025 | 290.00 | 293.40 | 286.10 | 291.30 | 291.30 | 0.85% | 366,201 |
| Dec 16, 2025 | 296.90 | 296.90 | 288.20 | 288.85 | 288.85 | -2.08% | 54,127 |
| Dec 15, 2025 | 299.30 | 304.20 | 293.40 | 295.00 | 295.00 | -1.42% | 61,902 |
| Dec 12, 2025 | 284.70 | 305.90 | 283.50 | 299.25 | 299.25 | 4.25% | 166,297 |
| Dec 11, 2025 | 282.00 | 295.90 | 279.60 | 287.05 | 287.05 | 0.44% | 116,797 |
| Dec 10, 2025 | 273.80 | 295.00 | 273.80 | 285.80 | 285.80 | -1.11% | 76,190 |
| Dec 9, 2025 | 280.20 | 295.00 | 270.20 | 289.00 | 289.00 | 2.56% | 93,622 |
| Dec 8, 2025 | 288.75 | 289.05 | 276.20 | 281.80 | 281.80 | -1.93% | 257,644 |
| Dec 5, 2025 | 292.65 | 293.25 | 286.35 | 287.35 | 287.35 | -1.89% | 36,172 |
| Dec 4, 2025 | 289.00 | 295.30 | 288.00 | 292.90 | 292.90 | 0.86% | 52,860 |
| Dec 3, 2025 | 299.30 | 301.90 | 288.15 | 290.40 | 290.40 | -2.68% | 48,034 |
| Dec 2, 2025 | 297.85 | 299.75 | 291.35 | 298.40 | 298.40 | 0.17% | 283,366 |
| Dec 1, 2025 | 296.20 | 300.00 | 294.00 | 297.90 | 297.90 | 0.57% | 79,983 |
| Nov 28, 2025 | 291.90 | 297.15 | 291.90 | 296.20 | 296.20 | 0.83% | 34,093 |
| Nov 27, 2025 | 300.80 | 307.25 | 290.95 | 293.75 | 293.75 | -2.34% | 169,720 |
| Nov 26, 2025 | 302.85 | 306.55 | 298.00 | 300.80 | 300.80 | 0.33% | 69,172 |
| Nov 25, 2025 | 295.00 | 302.90 | 288.00 | 299.80 | 299.80 | 2.51% | 77,132 |
| Nov 24, 2025 | 301.00 | 302.15 | 290.55 | 292.45 | 292.45 | -2.70% | 146,389 |
| Nov 21, 2025 | 308.00 | 308.00 | 300.00 | 300.55 | 300.55 | -2.09% | 91,107 |
| Nov 20, 2025 | 302.60 | 310.00 | 302.00 | 306.95 | 306.95 | 2.11% | 283,456 |
| Nov 19, 2025 | 310.00 | 314.90 | 300.00 | 300.60 | 300.60 | -3.06% | 152,098 |
| Nov 18, 2025 | 321.95 | 321.95 | 309.00 | 310.10 | 310.10 | -1.93% | 87,120 |
| Nov 17, 2025 | 319.30 | 321.40 | 313.75 | 316.20 | 316.20 | -0.25% | 66,447 |
| Nov 14, 2025 | 320.40 | 323.25 | 313.05 | 317.00 | 317.00 | -1.34% | 74,823 |
| Nov 13, 2025 | 328.90 | 331.60 | 319.90 | 321.30 | 321.30 | -1.91% | 107,040 |
| Nov 12, 2025 | 325.40 | 329.85 | 320.80 | 327.55 | 327.55 | 0.74% | 152,549 |
| Nov 11, 2025 | 320.60 | 327.95 | 318.05 | 325.15 | 325.15 | 1.64% | 181,851 |
| Nov 10, 2025 | 314.95 | 330.00 | 304.50 | 319.90 | 319.90 | 2.09% | 532,521 |
| Nov 7, 2025 | 338.00 | 342.00 | 310.50 | 313.35 | 313.35 | -5.05% | 929,739 |
| Nov 6, 2025 | 316.95 | 334.00 | 316.55 | 330.00 | 330.00 | 5.03% | 1,842,857 |
| Nov 4, 2025 | 314.00 | 323.65 | 308.80 | 314.20 | 314.20 | 1.32% | 210,883 |
| Nov 3, 2025 | 312.85 | 314.00 | 308.00 | 310.10 | 310.10 | -0.31% | 94,065 |
| Oct 31, 2025 | 306.15 | 313.40 | 304.20 | 311.05 | 311.05 | 1.60% | 59,688 |
| Oct 30, 2025 | 305.65 | 311.30 | 304.20 | 306.15 | 306.15 | 0.66% | 51,805 |
| Oct 29, 2025 | 302.05 | 306.90 | 302.05 | 304.15 | 304.15 | -0.03% | 20,741 |
| Oct 28, 2025 | 300.00 | 307.40 | 300.00 | 304.25 | 304.25 | 0.81% | 37,832 |
| Oct 27, 2025 | 300.25 | 304.70 | 299.15 | 301.80 | 301.80 | 0.12% | 37,887 |
| Oct 24, 2025 | 308.00 | 308.00 | 300.00 | 301.45 | 301.45 | -0.94% | 38,792 |
| Oct 23, 2025 | 316.00 | 316.00 | 300.00 | 304.30 | 304.30 | -2.48% | 134,123 |
| Oct 21, 2025 | 309.40 | 313.80 | 307.90 | 312.05 | 312.05 | 1.78% | 14,908 |
| Oct 20, 2025 | 317.15 | 317.15 | 305.25 | 306.60 | 306.60 | -2.94% | 134,524 |
| Oct 17, 2025 | 307.50 | 317.20 | 307.50 | 315.90 | 315.90 | 2.68% | 59,590 |
| Oct 16, 2025 | 309.50 | 311.90 | 305.60 | 307.65 | 307.65 | -0.60% | 23,242 |