Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 249.00
+0.30 (0.12%)
Jul 22, 2026, 3:29 PM IST
Flair Writing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 256.50 | 256.90 | 243.35 | 248.70 | 248.70 | -1.85% | 372,839 |
| Jul 20, 2026 | 260.00 | 260.15 | 252.85 | 253.40 | 253.40 | -2.52% | 121,150 |
| Jul 17, 2026 | 260.00 | 260.90 | 255.70 | 259.95 | 259.95 | 1.19% | 77,345 |
| Jul 16, 2026 | 261.95 | 262.95 | 256.60 | 256.90 | 256.90 | -1.48% | 160,151 |
| Jul 15, 2026 | 262.30 | 265.80 | 259.50 | 260.75 | 260.75 | -0.40% | 98,021 |
| Jul 14, 2026 | 261.10 | 265.20 | 258.65 | 261.80 | 261.80 | -0.89% | 187,384 |
| Jul 13, 2026 | 260.95 | 269.90 | 259.00 | 264.15 | 264.15 | 1.54% | 233,854 |
| Jul 10, 2026 | 262.40 | 264.90 | 259.00 | 260.15 | 260.15 | -0.73% | 156,556 |
| Jul 9, 2026 | 261.55 | 263.40 | 257.55 | 262.05 | 262.05 | 1.47% | 84,857 |
| Jul 8, 2026 | 262.55 | 262.80 | 256.35 | 258.25 | 258.25 | -1.22% | 57,198 |
| Jul 7, 2026 | 260.55 | 263.55 | 259.00 | 261.45 | 261.45 | 0.15% | 55,588 |
| Jul 6, 2026 | 263.00 | 263.00 | 259.80 | 261.05 | 261.05 | 0.37% | 49,351 |
| Jul 3, 2026 | 270.00 | 270.85 | 258.80 | 260.10 | 260.10 | -2.77% | 302,103 |
| Jul 2, 2026 | 268.90 | 274.15 | 266.00 | 267.50 | 267.50 | -0.09% | 148,324 |
| Jul 1, 2026 | 260.00 | 273.00 | 259.30 | 267.75 | 267.75 | 2.98% | 553,878 |
| Jun 30, 2026 | 264.45 | 265.85 | 259.05 | 260.00 | 260.00 | -1.68% | 321,741 |
| Jun 29, 2026 | 266.00 | 266.05 | 262.00 | 264.45 | 264.45 | -0.28% | 127,402 |
| Jun 25, 2026 | 268.80 | 273.85 | 264.80 | 265.20 | 265.20 | -2.70% | 247,051 |
| Jun 24, 2026 | 281.25 | 283.20 | 269.05 | 272.55 | 272.55 | -3.09% | 209,886 |
| Jun 23, 2026 | 284.10 | 284.75 | 277.25 | 281.25 | 281.25 | -0.21% | 88,106 |
| Jun 22, 2026 | 279.80 | 286.10 | 279.80 | 281.85 | 281.85 | 0.88% | 128,182 |
| Jun 19, 2026 | 272.85 | 280.95 | 272.85 | 279.40 | 279.40 | 1.16% | 79,412 |
| Jun 18, 2026 | 275.45 | 279.30 | 274.00 | 276.20 | 276.20 | 0.27% | 89,841 |
| Jun 17, 2026 | 270.00 | 278.25 | 268.20 | 275.45 | 275.45 | 2.90% | 191,824 |
| Jun 16, 2026 | 266.00 | 272.00 | 262.10 | 267.70 | 267.70 | 1.34% | 231,072 |
| Jun 15, 2026 | 273.00 | 275.45 | 260.10 | 264.15 | 264.15 | -2.33% | 386,125 |
| Jun 12, 2026 | 273.00 | 276.70 | 262.40 | 270.45 | 270.45 | 0.75% | 398,393 |
| Jun 11, 2026 | 282.40 | 286.45 | 263.15 | 268.45 | 268.45 | -4.94% | 457,026 |
| Jun 10, 2026 | 289.90 | 290.95 | 280.60 | 282.40 | 282.40 | -2.55% | 90,432 |
| Jun 9, 2026 | 289.50 | 291.50 | 285.00 | 289.80 | 289.80 | 1.67% | 48,254 |
| Jun 8, 2026 | 281.05 | 288.30 | 281.05 | 285.05 | 285.05 | -0.14% | 48,145 |
| Jun 5, 2026 | 289.65 | 289.65 | 282.15 | 285.45 | 285.45 | -0.80% | 67,491 |
| Jun 4, 2026 | 290.00 | 290.00 | 286.35 | 287.75 | 287.75 | -0.36% | 67,781 |
| Jun 3, 2026 | 289.95 | 291.70 | 287.00 | 288.80 | 288.80 | 0.36% | 63,720 |
| Jun 2, 2026 | 290.00 | 292.20 | 281.90 | 287.75 | 287.75 | -0.88% | 147,248 |
| Jun 1, 2026 | 287.50 | 293.20 | 287.50 | 290.30 | 290.30 | 0.59% | 130,034 |
| May 29, 2026 | 309.35 | 309.40 | 286.25 | 288.60 | 288.60 | -5.89% | 470,150 |
| May 27, 2026 | 303.50 | 309.80 | 301.00 | 306.65 | 306.65 | 1.51% | 145,396 |
| May 26, 2026 | 300.00 | 302.80 | 295.60 | 302.10 | 302.10 | 1.02% | 124,821 |
| May 25, 2026 | 297.95 | 301.45 | 290.10 | 299.05 | 299.05 | 1.36% | 197,602 |
| May 22, 2026 | 323.90 | 323.90 | 293.10 | 295.05 | 295.05 | -7.35% | 909,504 |
| May 21, 2026 | 337.00 | 342.00 | 313.30 | 318.45 | 318.45 | -5.64% | 306,344 |
| May 20, 2026 | 328.55 | 338.80 | 327.50 | 337.50 | 337.50 | 1.34% | 103,402 |
| May 19, 2026 | 334.90 | 335.00 | 331.00 | 333.05 | 333.05 | -0.10% | 70,145 |
| May 18, 2026 | 332.00 | 344.70 | 327.50 | 333.40 | 333.40 | -0.18% | 164,815 |
| May 15, 2026 | 322.25 | 337.00 | 322.25 | 334.00 | 334.00 | 2.33% | 115,555 |
| May 14, 2026 | 329.30 | 329.30 | 318.60 | 326.40 | 326.40 | 0.68% | 65,432 |
| May 13, 2026 | 320.00 | 330.00 | 320.00 | 324.20 | 324.20 | -0.86% | 67,281 |
| May 12, 2026 | 338.90 | 344.75 | 324.45 | 327.00 | 327.00 | -2.39% | 186,654 |
| May 11, 2026 | 337.00 | 338.55 | 329.05 | 335.00 | 335.00 | -0.76% | 90,673 |