Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 19.53
-0.72 (-3.56%)
Oct 24, 2025, 12:30 PM IST
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.14 | 20.79 | 19.35 | 20.48 | 20.48 | 1.14% | 7,856 |
| Oct 23, 2025 | 20.40 | 20.99 | 19.81 | 20.25 | 20.25 | -0.20% | 5,475 |
| 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% | 22,193 |
| Oct 17, 2025 | 20.50 | 21.49 | 20.20 | 20.60 | 20.60 | 0.29% | 6,674 |
| Oct 16, 2025 | 20.10 | 20.60 | 19.90 | 20.54 | 20.54 | 2.19% | 4,238 |
| Oct 15, 2025 | 21.00 | 21.74 | 19.94 | 20.10 | 20.10 | -4.24% | 19,569 |
| Oct 14, 2025 | 21.85 | 22.27 | 20.65 | 20.99 | 20.99 | -1.55% | 7,343 |
| Oct 13, 2025 | 21.66 | 22.67 | 21.31 | 21.32 | 21.32 | -1.52% | 8,967 |
| Oct 10, 2025 | 22.09 | 22.36 | 21.03 | 21.65 | 21.65 | -1.99% | 3,640 |
| Oct 9, 2025 | 22.81 | 22.81 | 21.60 | 22.09 | 22.09 | -1.43% | 4,947 |
| Oct 8, 2025 | 23.60 | 23.60 | 22.40 | 22.41 | 22.41 | -2.61% | 11,549 |
| Oct 7, 2025 | 23.79 | 23.79 | 22.34 | 23.01 | 23.01 | 1.46% | 13,665 |
| Oct 6, 2025 | 22.98 | 24.00 | 22.20 | 22.68 | 22.68 | -1.31% | 20,409 |
| 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% | 14,707 |
| Sep 30, 2025 | 23.98 | 24.99 | 23.12 | 23.48 | 23.48 | -1.63% | 7,173 |
| Sep 29, 2025 | 24.35 | 24.35 | 23.06 | 23.87 | 23.87 | 2.31% | 11,606 |
| Sep 26, 2025 | 22.82 | 24.99 | 22.82 | 23.33 | 23.33 | -2.26% | 11,854 |
| Sep 25, 2025 | 24.63 | 25.43 | 23.39 | 23.87 | 23.87 | -3.09% | 15,384 |
| Sep 24, 2025 | 25.80 | 26.47 | 24.47 | 24.63 | 24.63 | -4.24% | 9,742 |
| Sep 23, 2025 | 25.98 | 25.98 | 25.25 | 25.72 | 25.72 | -0.77% | 3,023 |
| Sep 22, 2025 | 25.23 | 26.40 | 25.23 | 25.92 | 25.92 | 0.15% | 3,121 |
| Sep 19, 2025 | 26.41 | 26.60 | 25.23 | 25.88 | 25.88 | -0.50% | 12,929 |
| Sep 18, 2025 | 25.26 | 26.50 | 25.26 | 26.01 | 26.01 | 0.89% | 7,114 |
| 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 |