Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 14.96
+0.71 (4.98%)
Dec 12, 2025, 3:29 PM IST
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.20 | 14.96 | 14.20 | 14.86 | 14.86 | 4.28% | 20,316 |
| Dec 11, 2025 | 13.88 | 15.25 | 13.82 | 14.25 | 14.25 | -1.99% | 47,044 |
| Dec 10, 2025 | 15.30 | 15.93 | 14.54 | 14.54 | 14.54 | -4.97% | 42,973 |
| Dec 9, 2025 | 14.80 | 15.64 | 14.70 | 15.30 | 15.30 | 1.80% | 13,620 |
| Dec 8, 2025 | 16.18 | 16.53 | 14.96 | 15.03 | 15.03 | -4.57% | 55,065 |
| Dec 5, 2025 | 15.75 | 16.25 | 15.75 | 15.75 | 15.75 | -5.01% | 21,281 |
| Dec 4, 2025 | 16.60 | 17.30 | 16.58 | 16.58 | 16.58 | -5.04% | 23,500 |
| Dec 3, 2025 | 19.29 | 19.29 | 17.46 | 17.46 | 17.46 | -5.01% | 72,187 |
| Dec 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 4.97% | 971 |
| Dec 1, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 4.98% | 9,753 |
| Nov 28, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 4.97% | 4,986 |
| Nov 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 4.95% | 783 |
| Nov 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 4.99% | 291 |
| Nov 25, 2025 | 14.35 | 14.42 | 14.35 | 14.42 | 14.42 | 4.95% | 734 |
| Nov 24, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 4.97% | 3,089 |
| Nov 21, 2025 | 12.47 | 13.09 | 12.40 | 13.09 | 13.09 | 4.97% | 38,551 |
| Nov 20, 2025 | 13.34 | 13.34 | 12.39 | 12.47 | 12.47 | -4.44% | 89,964 |
| Nov 19, 2025 | 13.51 | 14.36 | 13.05 | 13.05 | 13.05 | -5.02% | 24,597 |
| Nov 18, 2025 | 14.47 | 14.47 | 13.74 | 13.74 | 13.74 | -5.04% | 17,614 |
| Nov 17, 2025 | 15.24 | 15.48 | 14.47 | 14.47 | 14.47 | -5.05% | 30,086 |
| Nov 14, 2025 | 15.96 | 15.96 | 15.21 | 15.24 | 15.24 | -4.87% | 60,046 |
| Nov 13, 2025 | 17.00 | 17.19 | 16.02 | 16.02 | 16.02 | -5.04% | 32,479 |
| Nov 12, 2025 | 17.30 | 17.84 | 16.75 | 16.87 | 16.87 | -4.37% | 24,415 |
| Nov 11, 2025 | 17.99 | 17.99 | 17.55 | 17.64 | 17.64 | 0.46% | 5,333 |
| Nov 10, 2025 | 18.99 | 18.99 | 17.42 | 17.56 | 17.56 | -4.25% | 11,822 |
| Nov 7, 2025 | 18.30 | 19.30 | 17.77 | 18.34 | 18.34 | -1.77% | 12,937 |
| Nov 6, 2025 | 19.61 | 19.99 | 18.59 | 18.67 | 18.67 | -4.60% | 9,289 |
| Nov 4, 2025 | 20.06 | 20.97 | 19.52 | 19.57 | 19.57 | -4.07% | 10,955 |
| Nov 3, 2025 | 21.95 | 21.95 | 20.40 | 20.40 | 20.40 | -5.03% | 7,937 |
| Oct 31, 2025 | 20.52 | 21.67 | 20.11 | 21.48 | 21.48 | 3.72% | 3,325 |
| Oct 30, 2025 | 20.90 | 21.48 | 19.63 | 20.71 | 20.71 | 1.12% | 12,487 |
| Oct 29, 2025 | 19.85 | 20.69 | 19.11 | 20.48 | 20.48 | 3.02% | 20,457 |
| Oct 28, 2025 | 20.11 | 20.82 | 19.85 | 19.88 | 19.88 | -1.14% | 1,636 |
| Oct 27, 2025 | 20.60 | 21.33 | 19.80 | 20.11 | 20.11 | -1.81% | 609 |
| Oct 24, 2025 | 20.14 | 20.79 | 19.35 | 20.48 | 20.48 | 1.14% | 7,815 |
| Oct 23, 2025 | 20.40 | 20.99 | 19.81 | 20.25 | 20.25 | -0.20% | 5,188 |
| Oct 21, 2025 | 22.08 | 22.08 | 19.97 | 20.29 | 20.29 | -3.52% | 26,779 |
| Oct 20, 2025 | 21.63 | 21.63 | 20.60 | 21.03 | 21.03 | 2.09% | 21,958 |
| Oct 17, 2025 | 20.50 | 21.49 | 20.20 | 20.60 | 20.60 | 0.29% | 5,979 |
| Oct 16, 2025 | 20.10 | 20.60 | 19.90 | 20.54 | 20.54 | 2.19% | 4,098 |
| Oct 15, 2025 | 21.00 | 21.74 | 19.94 | 20.10 | 20.10 | -4.24% | 19,391 |
| Oct 14, 2025 | 21.85 | 22.27 | 20.65 | 20.99 | 20.99 | -1.55% | 7,203 |
| Oct 13, 2025 | 21.66 | 22.67 | 21.31 | 21.32 | 21.32 | -1.52% | 7,221 |
| Oct 10, 2025 | 22.09 | 22.36 | 21.03 | 21.65 | 21.65 | -1.99% | 3,626 |
| Oct 9, 2025 | 22.81 | 22.81 | 21.60 | 22.09 | 22.09 | -1.43% | 4,931 |
| Oct 8, 2025 | 23.60 | 23.60 | 22.40 | 22.41 | 22.41 | -2.61% | 11,363 |
| Oct 7, 2025 | 23.79 | 23.79 | 22.34 | 23.01 | 23.01 | 1.46% | 13,465 |
| Oct 6, 2025 | 22.98 | 24.00 | 22.20 | 22.68 | 22.68 | -1.31% | 19,933 |
| Oct 3, 2025 | 22.54 | 23.68 | 22.25 | 22.98 | 22.98 | 1.82% | 4,961 |
| Oct 1, 2025 | 23.13 | 24.64 | 22.35 | 22.57 | 22.57 | -3.88% | 14,687 |