Flair Writing Industries Limited (NSE:FLAIR)
India · Delayed Price · Currency is INR 243.95
+3.16 (1.31%)
Sep 24, 2026, 3:29 PM IST
Flair Writing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 238.99 | 248.00 | 237.26 | 241.68 | - | 0.37% | 102,398 |
| Sep 23, 2026 | 241.50 | 246.20 | 232.50 | 240.79 | 240.79 | -0.21% | 94,056 |
| Sep 22, 2026 | 239.00 | 244.19 | 234.00 | 241.29 | 241.29 | 1.04% | 122,428 |
| Sep 21, 2026 | 235.23 | 240.00 | 233.10 | 238.80 | 238.80 | 1.52% | 45,167 |
| Sep 18, 2026 | 239.99 | 240.00 | 232.20 | 235.23 | 235.23 | -0.80% | 44,067 |
| Sep 17, 2026 | 233.05 | 242.18 | 232.40 | 237.13 | 237.13 | 2.26% | 73,615 |
| Sep 16, 2026 | 234.10 | 236.17 | 228.00 | 231.89 | 231.89 | -0.79% | 67,634 |
| Sep 15, 2026 | 238.20 | 244.65 | 232.02 | 233.73 | 233.73 | -1.00% | 69,539 |
| Sep 11, 2026 | 234.86 | 238.43 | 234.01 | 236.08 | 236.08 | -1.03% | 71,616 |
| Sep 10, 2026 | 241.90 | 241.90 | 236.56 | 238.54 | 238.54 | -0.01% | 98,152 |
| Sep 9, 2026 | 235.05 | 245.95 | 235.00 | 238.56 | 238.56 | 0.68% | 87,625 |
| Sep 8, 2026 | 240.20 | 250.00 | 234.95 | 236.96 | 236.96 | -1.36% | 634,998 |
| Sep 7, 2026 | 243.75 | 244.80 | 239.15 | 240.22 | 240.22 | -1.43% | 98,923 |
| Sep 4, 2026 | 249.55 | 249.95 | 242.40 | 243.71 | 243.71 | -1.77% | 105,224 |
| Sep 3, 2026 | 247.30 | 249.80 | 246.42 | 248.11 | 248.11 | 0.39% | 38,078 |
| Sep 2, 2026 | 250.50 | 250.50 | 246.10 | 247.14 | 247.14 | -1.14% | 67,200 |
| Sep 1, 2026 | 250.00 | 251.90 | 247.21 | 249.98 | 249.98 | 0.53% | 59,842 |
| Aug 31, 2026 | 249.30 | 250.55 | 246.50 | 248.65 | 248.65 | -0.26% | 29,800 |
| Aug 28, 2026 | 247.50 | 251.60 | 246.65 | 249.30 | 249.30 | 0.54% | 31,596 |
| Aug 27, 2026 | 251.70 | 252.00 | 247.05 | 247.95 | 247.95 | -0.92% | 33,840 |
| Aug 26, 2026 | 249.60 | 252.80 | 249.60 | 250.25 | 250.25 | -0.28% | 26,985 |
| Aug 25, 2026 | 251.05 | 252.55 | 249.50 | 250.95 | 250.95 | -0.04% | 35,830 |
| Aug 24, 2026 | 249.00 | 251.95 | 248.65 | 251.05 | 251.05 | 0.90% | 37,107 |
| 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 |