Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 288.80
+1.05 (0.36%)
Jun 3, 2026, 3:30 PM IST
Flair Writing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |