Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 336.70
-0.85 (-0.25%)
May 11, 2026, 3:29 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 337.00 | 338.55 | 329.05 | 334.85 | - | -0.80% | 69,522 |
| May 8, 2026 | 333.05 | 345.00 | 333.05 | 337.55 | 337.55 | 1.35% | 260,627 |
| May 7, 2026 | 328.25 | 338.00 | 328.25 | 333.05 | 333.05 | 1.46% | 111,083 |
| May 6, 2026 | 336.90 | 336.90 | 327.50 | 328.25 | 328.25 | 0.27% | 95,760 |
| May 5, 2026 | 320.00 | 334.70 | 320.00 | 327.35 | 327.35 | 1.79% | 130,852 |
| May 4, 2026 | 318.05 | 325.60 | 318.05 | 321.60 | 321.60 | 0.89% | 51,268 |
| Apr 30, 2026 | 320.25 | 323.75 | 315.25 | 318.75 | 318.75 | -0.47% | 54,980 |
| Apr 29, 2026 | 320.10 | 332.40 | 318.95 | 320.25 | 320.25 | 0.06% | 103,069 |
| Apr 28, 2026 | 325.00 | 329.05 | 318.85 | 320.05 | 320.05 | -1.83% | 59,014 |
| Apr 27, 2026 | 328.50 | 331.90 | 322.25 | 326.00 | 326.00 | 1.21% | 56,477 |
| Apr 24, 2026 | 326.00 | 332.00 | 319.00 | 322.10 | 322.10 | -2.10% | 57,902 |
| Apr 23, 2026 | 328.85 | 333.00 | 325.90 | 329.00 | 329.00 | 0.05% | 82,578 |
| Apr 22, 2026 | 323.95 | 331.40 | 322.95 | 328.85 | 328.85 | 1.56% | 74,122 |
| Apr 21, 2026 | 331.85 | 338.55 | 322.10 | 323.80 | 323.80 | -2.43% | 166,788 |
| Apr 20, 2026 | 338.00 | 338.00 | 327.20 | 331.85 | 331.85 | -0.64% | 80,277 |
| Apr 17, 2026 | 326.30 | 339.30 | 326.00 | 334.00 | 334.00 | 2.36% | 257,343 |
| Apr 16, 2026 | 315.35 | 327.90 | 315.35 | 326.30 | 326.30 | 3.10% | 120,266 |
| Apr 15, 2026 | 318.95 | 318.95 | 311.65 | 316.50 | 316.50 | 1.56% | 70,742 |
| Apr 13, 2026 | 310.00 | 315.50 | 306.00 | 311.65 | 311.65 | -1.52% | 55,118 |
| Apr 10, 2026 | 307.85 | 317.50 | 307.85 | 316.45 | 316.45 | 3.77% | 84,607 |
| Apr 9, 2026 | 306.90 | 312.85 | 303.00 | 304.95 | 304.95 | -0.94% | 62,148 |
| Apr 8, 2026 | 300.00 | 311.40 | 300.00 | 307.85 | 307.85 | 3.92% | 50,858 |
| Apr 7, 2026 | 296.00 | 299.35 | 293.00 | 296.25 | 296.25 | -0.29% | 48,845 |
| Apr 6, 2026 | 291.50 | 298.00 | 290.30 | 297.10 | 297.10 | 0.37% | 27,958 |
| Apr 2, 2026 | 286.15 | 297.75 | 284.05 | 296.00 | 296.00 | 2.37% | 40,913 |
| Apr 1, 2026 | 285.45 | 300.85 | 285.45 | 289.15 | 289.15 | 1.94% | 57,810 |
| 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 |