Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 248.80
-4.20 (-1.66%)
Aug 21, 2026, 3:29 PM IST
Flair Writing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 253.95 | 254.25 | 247.70 | 248.80 | 248.80 | -1.66% | 97,230 |
| Aug 20, 2026 | 248.90 | 254.00 | 248.85 | 253.00 | 253.00 | 1.63% | 69,352 |
| Aug 19, 2026 | 250.80 | 253.95 | 247.10 | 248.95 | 248.95 | -1.03% | 44,342 |
| Aug 18, 2026 | 252.00 | 253.40 | 248.70 | 252.05 | 251.55 | -1.20% | 181,752 |
| Aug 17, 2026 | 255.75 | 259.95 | 251.20 | 255.10 | 254.59 | 0.47% | 477,505 |
| Aug 14, 2026 | 256.30 | 256.30 | 251.00 | 253.90 | 253.40 | -0.33% | 51,300 |
| Aug 13, 2026 | 254.00 | 256.35 | 251.40 | 254.75 | 254.24 | 2.12% | 338,570 |
| Aug 12, 2026 | 247.00 | 252.80 | 245.00 | 249.45 | 248.96 | 0.46% | 196,484 |
| Aug 11, 2026 | 251.30 | 255.20 | 247.50 | 248.30 | 247.81 | -1.21% | 205,375 |
| Aug 10, 2026 | 252.50 | 257.50 | 250.50 | 251.35 | 250.85 | -0.42% | 357,910 |
| Aug 7, 2026 | 250.00 | 252.90 | 249.10 | 252.40 | 251.90 | 0.74% | 110,987 |
| Aug 6, 2026 | 256.00 | 259.40 | 248.50 | 250.55 | 250.05 | -0.61% | 293,419 |
| Aug 5, 2026 | 250.10 | 253.30 | 249.20 | 252.10 | 251.60 | 0.86% | 249,698 |
| Aug 4, 2026 | 250.00 | 253.40 | 249.05 | 249.95 | 249.45 | -0.81% | 72,808 |
| Aug 3, 2026 | 263.80 | 263.80 | 248.15 | 252.00 | 251.50 | -2.74% | 140,255 |
| Jul 31, 2026 | 257.00 | 260.90 | 254.70 | 259.10 | 258.59 | 1.49% | 40,723 |
| Jul 30, 2026 | 258.00 | 258.00 | 253.65 | 255.30 | 254.79 | 0.08% | 59,089 |
| Jul 29, 2026 | 255.00 | 257.70 | 251.85 | 255.10 | 254.59 | 0.18% | 56,740 |
| Jul 28, 2026 | 257.50 | 257.60 | 252.45 | 254.65 | 254.14 | -0.82% | 32,807 |
| Jul 27, 2026 | 257.00 | 258.60 | 252.20 | 256.75 | 256.24 | 1.68% | 90,668 |
| Jul 24, 2026 | 245.55 | 254.75 | 242.90 | 252.50 | 252.00 | 2.83% | 78,394 |
| Jul 23, 2026 | 246.75 | 249.55 | 245.00 | 245.55 | 245.06 | -1.64% | 61,864 |
| Jul 22, 2026 | 247.00 | 251.50 | 246.95 | 249.65 | 249.15 | 0.38% | 97,988 |
| Jul 21, 2026 | 256.50 | 256.90 | 243.35 | 248.70 | 248.21 | -1.85% | 372,839 |
| Jul 20, 2026 | 260.00 | 260.15 | 252.85 | 253.40 | 252.90 | -2.52% | 121,150 |
| Jul 17, 2026 | 260.00 | 260.90 | 255.70 | 259.95 | 259.43 | 1.19% | 77,345 |
| Jul 16, 2026 | 261.95 | 262.95 | 256.60 | 256.90 | 256.39 | -1.48% | 160,151 |
| Jul 15, 2026 | 262.30 | 265.80 | 259.50 | 260.75 | 260.23 | -0.40% | 98,021 |
| Jul 14, 2026 | 261.10 | 265.20 | 258.65 | 261.80 | 261.28 | -0.89% | 187,384 |
| Jul 13, 2026 | 260.95 | 269.90 | 259.00 | 264.15 | 263.63 | 1.54% | 233,854 |
| Jul 10, 2026 | 262.40 | 264.90 | 259.00 | 260.15 | 259.63 | -0.73% | 156,556 |
| Jul 9, 2026 | 261.55 | 263.40 | 257.55 | 262.05 | 261.53 | 1.47% | 84,857 |
| Jul 8, 2026 | 262.55 | 262.80 | 256.35 | 258.25 | 257.74 | -1.22% | 57,198 |
| Jul 7, 2026 | 260.55 | 263.55 | 259.00 | 261.45 | 260.93 | 0.15% | 55,588 |
| Jul 6, 2026 | 263.00 | 263.00 | 259.80 | 261.05 | 260.53 | 0.37% | 49,351 |
| Jul 3, 2026 | 270.00 | 270.85 | 258.80 | 260.10 | 259.58 | -2.77% | 302,103 |
| Jul 2, 2026 | 268.90 | 274.15 | 266.00 | 267.50 | 266.97 | -0.09% | 148,324 |
| Jul 1, 2026 | 260.00 | 273.00 | 259.30 | 267.75 | 267.22 | 2.98% | 553,878 |
| Jun 30, 2026 | 264.45 | 265.85 | 259.05 | 260.00 | 259.48 | -1.68% | 321,741 |
| Jun 29, 2026 | 266.00 | 266.05 | 262.00 | 264.45 | 263.93 | -0.28% | 127,402 |
| Jun 25, 2026 | 268.80 | 273.85 | 264.80 | 265.20 | 264.67 | -2.70% | 247,051 |
| Jun 24, 2026 | 281.25 | 283.20 | 269.05 | 272.55 | 272.01 | -3.09% | 209,886 |
| Jun 23, 2026 | 284.10 | 284.75 | 277.25 | 281.25 | 280.69 | -0.21% | 88,106 |
| Jun 22, 2026 | 279.80 | 286.10 | 279.80 | 281.85 | 281.29 | 0.88% | 128,182 |
| Jun 19, 2026 | 272.85 | 280.95 | 272.85 | 279.40 | 278.85 | 1.16% | 79,412 |
| Jun 18, 2026 | 275.45 | 279.30 | 274.00 | 276.20 | 275.65 | 0.27% | 89,841 |
| Jun 17, 2026 | 270.00 | 278.25 | 268.20 | 275.45 | 274.90 | 2.90% | 191,824 |
| Jun 16, 2026 | 266.00 | 272.00 | 262.10 | 267.70 | 267.17 | 1.34% | 231,072 |
| Jun 15, 2026 | 273.00 | 275.45 | 260.10 | 264.15 | 263.63 | -2.33% | 386,125 |
| Jun 12, 2026 | 273.00 | 276.70 | 262.40 | 270.45 | 269.91 | 0.75% | 398,393 |