Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 6.49
-0.06 (-0.92%)
At close: Mar 25, 2026
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.52 | 6.69 | 6.30 | 6.49 | 6.49 | -0.92% | 79,150 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.31 | 6.55 | 6.55 | 1.08% | 56,279 |
| Mar 23, 2026 | 6.56 | 6.56 | 6.31 | 6.48 | 6.48 | 1.25% | 61,826 |
| Mar 20, 2026 | 6.32 | 6.58 | 6.15 | 6.40 | 6.40 | 1.27% | 19,699 |
| Mar 19, 2026 | 6.47 | 6.60 | 6.20 | 6.32 | 6.32 | -2.02% | 12,461 |
| Mar 18, 2026 | 6.78 | 6.86 | 6.45 | 6.45 | 6.45 | -4.87% | 52,850 |
| Mar 17, 2026 | 6.95 | 6.99 | 6.53 | 6.78 | 6.78 | -1.31% | 57,661 |
| Mar 16, 2026 | 7.07 | 7.10 | 6.56 | 6.87 | 6.87 | -0.43% | 25,520 |
| Mar 13, 2026 | 7.10 | 7.10 | 6.89 | 6.90 | 6.90 | -0.43% | 9,828 |
| Mar 12, 2026 | 7.13 | 7.26 | 6.90 | 6.93 | 6.93 | -1.14% | 18,756 |
| Mar 11, 2026 | 7.10 | 7.33 | 6.81 | 7.01 | 7.01 | -0.57% | 14,624 |
| Mar 10, 2026 | 7.42 | 7.42 | 7.05 | 7.05 | 7.05 | -4.99% | 44,579 |
| Mar 9, 2026 | 7.81 | 7.81 | 7.42 | 7.42 | 7.42 | -4.99% | 19,369 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.80 | 7.81 | 7.81 | -3.94% | 19,182 |
| Mar 5, 2026 | 7.68 | 8.27 | 7.68 | 8.13 | 8.13 | 2.78% | 2,685 |
| Mar 4, 2026 | 8.38 | 8.39 | 7.68 | 7.91 | 7.91 | -5.72% | 3,259 |
| Mar 2, 2026 | 8.70 | 8.70 | 8.02 | 8.39 | 8.39 | -3.89% | 10,961 |
| Feb 27, 2026 | 9.90 | 9.90 | 8.73 | 8.73 | 8.73 | -9.91% | 75,887 |
| Feb 26, 2026 | 10.30 | 10.57 | 9.29 | 9.69 | 9.69 | -4.91% | 34,123 |
| Feb 25, 2026 | 10.43 | 10.49 | 9.50 | 10.19 | 10.19 | -2.30% | 2,968 |
| Feb 24, 2026 | 10.30 | 10.45 | 9.81 | 10.43 | 10.43 | 4.30% | 5,578 |
| Feb 23, 2026 | 10.27 | 10.98 | 9.87 | 10.00 | 10.00 | -2.63% | 30,587 |
| Feb 20, 2026 | 10.69 | 10.70 | 9.21 | 10.27 | 10.27 | 2.91% | 27,757 |
| Feb 19, 2026 | 9.55 | 10.30 | 9.55 | 9.98 | 9.98 | 5.94% | 17,457 |
| Feb 18, 2026 | 9.83 | 9.93 | 9.06 | 9.42 | 9.42 | -2.79% | 4,264 |
| Feb 17, 2026 | 9.50 | 9.84 | 9.50 | 9.69 | 9.69 | 1.25% | 12,622 |
| Feb 16, 2026 | 9.86 | 9.86 | 9.32 | 9.57 | 9.57 | -1.24% | 11,976 |
| Feb 13, 2026 | 9.84 | 9.84 | 9.35 | 9.69 | 9.69 | 1.04% | 10,439 |
| Feb 12, 2026 | 9.60 | 9.89 | 9.44 | 9.59 | 9.59 | 4.01% | 72,895 |
| Feb 11, 2026 | 9.95 | 9.95 | 9.03 | 9.22 | 9.22 | -5.73% | 26,008 |
| Feb 10, 2026 | 9.78 | 10.00 | 9.45 | 9.78 | 9.78 | -0.20% | 5,030 |
| Feb 9, 2026 | 9.81 | 9.83 | 9.20 | 9.80 | 9.80 | -0.51% | 13,431 |
| Feb 6, 2026 | 10.02 | 10.03 | 9.37 | 9.85 | 9.85 | -2.09% | 3,211 |
| Feb 5, 2026 | 10.40 | 11.29 | 9.36 | 10.06 | 10.06 | -3.18% | 27,437 |
| Feb 4, 2026 | 10.31 | 10.67 | 10.00 | 10.39 | 10.39 | 0.78% | 19,498 |
| Feb 3, 2026 | 11.00 | 11.13 | 10.27 | 10.31 | 10.31 | -4.63% | 31,846 |
| Feb 2, 2026 | 10.69 | 11.09 | 10.23 | 10.81 | 10.81 | 1.12% | 9,184 |
| Feb 1, 2026 | 10.60 | 11.05 | 10.26 | 10.69 | 10.69 | -0.19% | 854 |
| Jan 30, 2026 | 10.70 | 10.73 | 10.20 | 10.71 | 10.71 | -0.19% | 41,957 |
| Jan 29, 2026 | 11.33 | 11.84 | 10.73 | 10.73 | 10.73 | -4.96% | 31,804 |
| Jan 28, 2026 | 11.63 | 11.63 | 11.01 | 11.29 | 11.29 | 0.71% | 59,092 |
| Jan 27, 2026 | 10.65 | 11.39 | 10.33 | 11.21 | 11.21 | 3.13% | 8,659 |
| Jan 23, 2026 | 11.00 | 11.01 | 10.13 | 10.87 | 10.87 | 2.45% | 24,942 |
| Jan 22, 2026 | 10.65 | 10.65 | 9.70 | 10.61 | 10.61 | 4.33% | 3,496 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.07 | 10.17 | 10.17 | -4.06% | 12,926 |
| Jan 20, 2026 | 11.00 | 11.05 | 10.60 | 10.60 | 10.60 | -4.93% | 136,233 |
| Jan 19, 2026 | 11.95 | 11.95 | 11.15 | 11.15 | 11.15 | -4.94% | 17,595 |
| Jan 16, 2026 | 11.85 | 12.37 | 11.65 | 11.73 | 11.73 | -1.01% | 28,375 |
| Jan 14, 2026 | 11.97 | 12.56 | 11.66 | 11.85 | 11.85 | -1.00% | 12,286 |
| Jan 13, 2026 | 12.70 | 12.70 | 11.57 | 11.97 | 11.97 | -1.24% | 18,883 |