Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 4.620
+0.040 (0.87%)
Jul 27, 2026, 3:23 PM IST
NSE:FLEXITUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.79 | 4.89 | 4.57 | 4.58 | 4.58 | -4.78% | 42,914 |
| Jul 23, 2026 | 5.03 | 5.03 | 4.76 | 4.81 | 4.81 | -3.99% | 56,990 |
| Jul 22, 2026 | 4.85 | 5.09 | 4.85 | 5.01 | 5.01 | 3.30% | 13,011 |
| Jul 21, 2026 | 4.99 | 4.99 | 4.75 | 4.85 | 4.85 | -2.61% | 5,555 |
| Jul 20, 2026 | 5.05 | 5.09 | 4.71 | 4.98 | 4.98 | 0.61% | 56,713 |
| Jul 17, 2026 | 4.97 | 5.03 | 4.85 | 4.95 | 4.95 | -0.20% | 8,296 |
| Jul 16, 2026 | 5.19 | 5.19 | 4.85 | 4.96 | 4.96 | -2.75% | 47,525 |
| Jul 15, 2026 | 5.00 | 5.28 | 5.00 | 5.10 | 5.10 | 0.20% | 12,603 |
| Jul 14, 2026 | 5.13 | 5.19 | 4.90 | 5.09 | 5.09 | 0.59% | 7,899 |
| Jul 13, 2026 | 5.19 | 5.19 | 5.00 | 5.06 | 5.06 | -2.69% | 76,156 |
| Jul 10, 2026 | 5.00 | 5.40 | 5.00 | 5.20 | 5.20 | -0.95% | 26,172 |
| Jul 9, 2026 | 5.51 | 5.51 | 5.06 | 5.25 | 5.25 | - | 23,704 |
| Jul 8, 2026 | 5.33 | 5.48 | 5.24 | 5.25 | 5.25 | -4.37% | 62,750 |
| Jul 7, 2026 | 5.63 | 5.80 | 5.28 | 5.49 | 5.49 | -1.08% | 48,923 |
| Jul 6, 2026 | 5.72 | 5.72 | 5.50 | 5.55 | 5.55 | -2.29% | 28,527 |
| Jul 3, 2026 | 5.48 | 5.71 | 5.45 | 5.68 | 5.68 | 4.41% | 34,395 |
| Jul 2, 2026 | 5.53 | 5.53 | 5.26 | 5.44 | 5.44 | -1.63% | 21,050 |
| Jul 1, 2026 | 5.60 | 5.67 | 5.32 | 5.53 | 5.53 | -1.25% | 43,943 |
| Jun 30, 2026 | 5.86 | 5.86 | 5.48 | 5.60 | 5.60 | -2.78% | 21,812 |
| Jun 29, 2026 | 6.18 | 6.18 | 5.76 | 5.76 | 5.76 | -4.95% | 23,445 |
| Jun 25, 2026 | 6.25 | 6.37 | 6.06 | 6.06 | 6.06 | -4.87% | 68,750 |
| Jun 24, 2026 | 6.83 | 6.83 | 6.37 | 6.37 | 6.37 | -4.93% | 99,955 |
| Jun 23, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.33% | 1,871 |
| Jun 22, 2026 | 6.80 | 6.87 | 6.79 | 6.79 | 6.79 | -0.15% | 5,820 |
| Jun 19, 2026 | 6.98 | 6.98 | 6.60 | 6.80 | 6.80 | -1.16% | 11,002 |
| Jun 18, 2026 | 6.93 | 6.93 | 6.80 | 6.88 | 6.88 | 0.58% | 4,743 |
| Jun 17, 2026 | 6.90 | 6.95 | 6.70 | 6.84 | 6.84 | -0.44% | 25,960 |
| Jun 16, 2026 | 6.99 | 7.00 | 6.62 | 6.87 | 6.87 | -0.58% | 16,199 |
| Jun 15, 2026 | 7.07 | 7.11 | 6.90 | 6.91 | 6.91 | -1.71% | 10,776 |
| Jun 12, 2026 | 7.05 | 7.06 | 6.53 | 7.03 | 7.03 | 0.86% | 10,003 |
| Jun 11, 2026 | 6.97 | 7.09 | 6.78 | 6.97 | 6.97 | -0.14% | 4,817 |
| Jun 10, 2026 | 7.09 | 7.09 | 6.71 | 6.98 | 6.98 | -0.14% | 5,758 |
| Jun 9, 2026 | 6.86 | 7.10 | 6.86 | 6.99 | 6.99 | 2.34% | 2,325 |
| Jun 8, 2026 | 7.70 | 7.70 | 6.72 | 6.83 | 6.83 | -1.44% | 19,622 |
| Jun 5, 2026 | 6.99 | 7.39 | 6.84 | 6.93 | 6.93 | -1.00% | 53,367 |
| Jun 4, 2026 | 7.10 | 7.10 | 6.78 | 7.00 | 7.00 | 1.60% | 47,636 |
| Jun 3, 2026 | 6.71 | 6.90 | 6.68 | 6.89 | 6.89 | 2.68% | 31,556 |
| Jun 2, 2026 | 6.80 | 6.89 | 6.67 | 6.71 | 6.71 | -0.30% | 9,752 |
| Jun 1, 2026 | 6.96 | 7.10 | 6.48 | 6.73 | 6.73 | -2.32% | 18,714 |
| May 29, 2026 | 6.96 | 7.00 | 6.70 | 6.89 | 6.89 | 0.88% | 11,526 |
| May 27, 2026 | 6.86 | 6.99 | 6.67 | 6.83 | 6.83 | 2.55% | 2,897 |
| May 26, 2026 | 7.55 | 7.55 | 6.41 | 6.66 | 6.66 | -4.03% | 148,393 |
| May 25, 2026 | 7.06 | 7.10 | 6.90 | 6.94 | 6.94 | -0.72% | 7,259 |
| May 22, 2026 | 7.26 | 7.26 | 6.90 | 6.99 | 6.99 | -2.78% | 4,101 |
| May 21, 2026 | 6.99 | 7.45 | 6.75 | 7.19 | 7.19 | 3.90% | 18,449 |
| May 20, 2026 | 6.96 | 7.09 | 6.86 | 6.92 | 6.92 | -1.42% | 2,375 |
| May 19, 2026 | 6.88 | 7.15 | 6.45 | 7.02 | 7.02 | 2.03% | 15,516 |
| May 18, 2026 | 6.99 | 6.99 | 6.76 | 6.88 | 6.88 | 0.73% | 11,287 |
| May 15, 2026 | 6.96 | 7.10 | 6.74 | 6.83 | 6.83 | -1.87% | 23,730 |
| May 14, 2026 | 7.15 | 7.15 | 6.90 | 6.96 | 6.96 | -1.14% | 5,018 |