Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 25.45
-0.33 (-1.28%)
Sep 18, 2025, 11:08 AM IST
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.50 | 26.50 | 25.44 | 25.78 | 25.78 | 1.38% | 11,583 |
| Sep 16, 2025 | 24.88 | 26.08 | 24.70 | 25.43 | 25.43 | 2.21% | 10,815 |
| Sep 15, 2025 | 25.99 | 26.49 | 24.66 | 24.88 | 24.88 | -2.58% | 12,627 |
| Sep 12, 2025 | 26.50 | 27.35 | 25.51 | 25.54 | 25.54 | -2.00% | 250,333 |
| Sep 11, 2025 | 26.99 | 27.50 | 25.67 | 26.06 | 26.06 | -1.33% | 4,988 |
| Sep 10, 2025 | 26.60 | 26.77 | 25.70 | 26.41 | 26.41 | 2.80% | 3,558 |
| Sep 9, 2025 | 26.43 | 27.29 | 25.50 | 25.69 | 25.69 | -2.43% | 6,865 |
| Sep 8, 2025 | 26.27 | 26.98 | 25.71 | 26.33 | 26.33 | 0.73% | 7,231 |
| Sep 5, 2025 | 27.00 | 27.38 | 26.02 | 26.14 | 26.14 | -3.65% | 11,028 |
| Sep 4, 2025 | 29.25 | 29.25 | 27.01 | 27.13 | 27.13 | -4.61% | 38,843 |
| Sep 3, 2025 | 29.34 | 29.49 | 26.85 | 28.44 | 28.44 | 0.60% | 77,833 |
| Sep 2, 2025 | 28.27 | 28.27 | 26.80 | 28.27 | 28.27 | 4.98% | 47,260 |
| Sep 1, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 4.99% | 4,747 |
| Aug 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.99% | 11,640 |
| Aug 28, 2025 | 24.09 | 24.43 | 23.42 | 24.43 | 24.43 | 4.98% | 12,971 |
| Aug 26, 2025 | 22.80 | 23.27 | 22.17 | 23.27 | 23.27 | 4.96% | 71,914 |
| Aug 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 4.97% | 30,471 |
| Aug 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 4.97% | 116 |
| Aug 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 4.96% | 935 |
| Aug 20, 2025 | 17.80 | 19.17 | 17.34 | 19.17 | 19.17 | 4.98% | 63,337 |
| Aug 19, 2025 | 19.80 | 19.80 | 18.26 | 18.26 | 18.26 | -5.04% | 47,701 |
| Aug 18, 2025 | 19.24 | 19.99 | 19.23 | 19.23 | 19.23 | -5.04% | 50,919 |
| Aug 14, 2025 | 21.00 | 21.29 | 20.25 | 20.25 | 20.25 | -5.02% | 27,249 |
| Aug 13, 2025 | 22.83 | 22.83 | 21.26 | 21.32 | 21.32 | -4.74% | 55,347 |
| Aug 12, 2025 | 23.01 | 23.40 | 22.16 | 22.38 | 22.38 | -2.74% | 21,138 |
| Aug 11, 2025 | 23.30 | 23.99 | 22.14 | 23.01 | 23.01 | -1.29% | 51,847 |
| Aug 8, 2025 | 24.70 | 24.70 | 23.31 | 23.31 | 23.31 | -5.01% | 22,748 |
| Aug 7, 2025 | 24.55 | 25.95 | 24.54 | 24.54 | 24.54 | -5.03% | 22,563 |
| Aug 6, 2025 | 27.00 | 27.00 | 25.84 | 25.84 | 25.84 | -5.00% | 10,085 |
| Aug 5, 2025 | 27.40 | 29.40 | 27.20 | 27.20 | 27.20 | -5.03% | 14,020 |
| Aug 4, 2025 | 30.35 | 31.39 | 28.53 | 28.64 | 28.64 | -4.66% | 27,879 |
| Aug 1, 2025 | 32.99 | 32.99 | 30.04 | 30.04 | 30.04 | -5.03% | 14,516 |
| Jul 31, 2025 | 33.79 | 33.79 | 31.51 | 31.63 | 31.63 | -3.66% | 8,186 |
| Jul 30, 2025 | 35.99 | 35.99 | 32.72 | 32.83 | 32.83 | -4.70% | 16,705 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.05 | 34.45 | 34.45 | -0.98% | 5,928 |
| Jul 28, 2025 | 35.02 | 36.74 | 34.50 | 34.79 | 34.79 | -0.66% | 10,424 |
| Jul 25, 2025 | 35.44 | 35.44 | 35.00 | 35.02 | 35.02 | -1.19% | 5,488 |
| Jul 24, 2025 | 35.44 | 35.44 | 34.52 | 35.44 | 35.44 | 1.26% | 910 |
| Jul 23, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.43% | 1,178 |
| Jul 22, 2025 | 35.00 | 35.15 | 34.99 | 35.15 | 35.15 | 1.97% | 1,702 |
| Jul 21, 2025 | 34.98 | 34.98 | 34.47 | 34.47 | 34.47 | -2.02% | 9,134 |
| Jul 18, 2025 | 35.89 | 35.89 | 34.98 | 35.18 | 35.18 | -1.46% | 2,855 |
| Jul 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 5,135 |
| Jul 16, 2025 | 34.22 | 35.29 | 33.90 | 35.00 | 35.00 | 1.16% | 32,538 |
| Jul 15, 2025 | 34.66 | 34.66 | 34.60 | 34.60 | 34.60 | 1.79% | 154 |
| Jul 14, 2025 | 33.50 | 34.00 | 33.50 | 33.99 | 33.99 | -0.56% | 3,830 |
| Jul 11, 2025 | 34.88 | 35.00 | 34.18 | 34.18 | 34.18 | -2.01% | 4,827 |
| Jul 10, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.99% | 18 |
| Jul 9, 2025 | 34.11 | 34.20 | 34.11 | 34.20 | 34.20 | 0.59% | 1,052 |
| Jul 8, 2025 | 34.16 | 34.16 | 34.00 | 34.00 | 34.00 | -0.47% | 652 |