Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 251.50
+2.12 (0.85%)
Nov 11, 2026, 1:40 PM IST
Flair Writing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 251.90 | 253.59 | 250.00 | 251.50 | 251.50 | 0.85% | 87,303 |
| Nov 9, 2026 | 253.00 | 253.00 | 248.00 | 249.38 | 249.38 | -0.12% | 83,774 |
| Nov 8, 2026 | 254.00 | 258.99 | 247.00 | 249.67 | 249.67 | 0.38% | 32,278 |
| Nov 6, 2026 | 246.00 | 249.99 | 243.71 | 248.73 | 248.73 | 0.22% | 124,052 |
| Nov 5, 2026 | 242.13 | 259.49 | 239.47 | 248.68 | 248.18 | 3.99% | 215,223 |
| Nov 4, 2026 | 231.21 | 240.88 | 231.21 | 239.13 | 238.65 | 1.53% | 52,247 |
| Nov 3, 2026 | 240.72 | 244.45 | 231.00 | 235.52 | 235.05 | -2.16% | 116,000 |
| Nov 2, 2026 | 229.00 | 242.00 | 226.00 | 240.72 | 240.24 | 4.41% | 63,133 |
| Oct 30, 2026 | 231.99 | 233.00 | 225.25 | 230.56 | 230.10 | -1.07% | 69,572 |
| Oct 29, 2026 | 233.60 | 234.85 | 230.63 | 233.06 | 232.59 | -0.05% | 55,704 |
| Oct 28, 2026 | 232.00 | 235.19 | 232.00 | 233.18 | 232.71 | -0.69% | 28,825 |
| Oct 27, 2026 | 231.99 | 236.39 | 227.76 | 234.81 | 234.34 | 3.15% | 44,151 |
| Oct 26, 2026 | 221.20 | 235.00 | 220.41 | 227.65 | 227.19 | 1.99% | 33,860 |
| Oct 23, 2026 | 226.00 | 228.19 | 221.20 | 223.20 | 222.75 | -1.12% | 51,407 |
| Oct 22, 2026 | 234.00 | 238.00 | 223.12 | 225.72 | 225.27 | -0.76% | 63,580 |
| Oct 21, 2026 | 236.00 | 236.00 | 225.92 | 227.44 | 226.98 | -2.49% | 65,277 |
| Oct 19, 2026 | 237.00 | 237.00 | 233.00 | 233.25 | 232.78 | -1.71% | 38,288 |
| Oct 16, 2026 | 234.14 | 240.00 | 234.00 | 237.31 | 236.83 | 1.35% | 31,033 |
| Oct 15, 2026 | 239.95 | 239.95 | 232.10 | 234.14 | 233.67 | -0.80% | 49,703 |
| Oct 14, 2026 | 233.35 | 236.52 | 230.40 | 236.02 | 235.55 | 1.65% | 30,142 |
| Oct 13, 2026 | 226.20 | 234.00 | 226.20 | 232.19 | 231.72 | 1.22% | 48,333 |
| Oct 12, 2026 | 221.00 | 231.00 | 221.00 | 229.39 | 228.93 | 4.02% | 69,111 |
| Oct 9, 2026 | 225.00 | 225.00 | 220.00 | 220.52 | 220.08 | -1.75% | 40,243 |
| Oct 8, 2026 | 226.10 | 228.90 | 222.00 | 224.44 | 223.99 | -1.55% | 70,493 |
| Oct 7, 2026 | 227.10 | 228.95 | 225.59 | 227.97 | 227.51 | 0.06% | 23,639 |
| Oct 6, 2026 | 229.00 | 229.00 | 225.20 | 227.84 | 227.38 | 0.62% | 34,809 |
| Oct 5, 2026 | 229.80 | 230.16 | 225.06 | 226.43 | 225.97 | -0.06% | 42,988 |
| Oct 1, 2026 | 230.98 | 231.00 | 216.82 | 226.57 | 226.11 | -1.20% | 126,030 |
| Sep 30, 2026 | 232.00 | 232.87 | 228.51 | 229.32 | 228.86 | -0.46% | 67,611 |
| Sep 29, 2026 | 234.46 | 237.95 | 230.00 | 230.38 | 229.92 | -1.99% | 105,035 |
| Sep 28, 2026 | 236.59 | 237.99 | 234.00 | 235.06 | 234.59 | -1.06% | 53,565 |
| Sep 25, 2026 | 242.96 | 242.96 | 235.50 | 237.58 | 237.10 | -2.21% | 69,478 |
| Sep 24, 2026 | 238.99 | 248.00 | 237.26 | 242.96 | 242.47 | 0.90% | 132,147 |
| Sep 23, 2026 | 241.50 | 246.20 | 232.50 | 240.79 | 240.31 | -0.21% | 94,056 |
| Sep 22, 2026 | 239.00 | 244.19 | 234.00 | 241.29 | 240.80 | 1.04% | 122,428 |
| Sep 21, 2026 | 235.23 | 240.00 | 233.10 | 238.80 | 238.32 | 1.52% | 45,167 |
| Sep 18, 2026 | 239.99 | 240.00 | 232.20 | 235.23 | 234.76 | -0.80% | 44,067 |
| Sep 17, 2026 | 233.05 | 242.18 | 232.40 | 237.13 | 236.65 | 2.26% | 73,615 |
| Sep 16, 2026 | 234.10 | 236.17 | 228.00 | 231.89 | 231.42 | -0.79% | 67,634 |
| Sep 15, 2026 | 238.20 | 244.65 | 232.02 | 233.73 | 233.26 | -1.00% | 69,539 |
| Sep 11, 2026 | 234.86 | 238.43 | 234.01 | 236.08 | 235.61 | -1.03% | 71,616 |
| Sep 10, 2026 | 241.90 | 241.90 | 236.56 | 238.54 | 238.06 | -0.01% | 98,152 |
| Sep 9, 2026 | 235.05 | 245.95 | 235.00 | 238.56 | 238.08 | 0.68% | 87,625 |
| Sep 8, 2026 | 240.20 | 250.00 | 234.95 | 236.96 | 236.48 | -1.36% | 634,998 |
| Sep 7, 2026 | 243.75 | 244.80 | 239.15 | 240.22 | 239.74 | -1.43% | 98,923 |
| Sep 4, 2026 | 249.55 | 249.95 | 242.40 | 243.71 | 243.22 | -1.77% | 105,224 |
| Sep 3, 2026 | 247.30 | 249.80 | 246.42 | 248.11 | 247.61 | 0.39% | 38,078 |
| Sep 2, 2026 | 250.50 | 250.50 | 246.10 | 247.14 | 246.64 | -1.14% | 67,200 |
| Sep 1, 2026 | 250.00 | 251.90 | 247.21 | 249.98 | 249.48 | 0.53% | 59,842 |
| Aug 31, 2026 | 249.30 | 250.55 | 246.50 | 248.65 | 248.15 | -0.26% | 29,800 |