Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 2.750
-0.060 (-2.14%)
Aug 20, 2026, 12:34 PM IST
NSE:FLEXITUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.81 | 2.81 | 2.72 | 2.75 | - | -2.14% | 30,612 |
| Aug 19, 2026 | 2.84 | 2.89 | 2.75 | 2.81 | 2.81 | -2.77% | 136,338 |
| Aug 18, 2026 | 3.05 | 3.10 | 2.89 | 2.89 | 2.89 | -4.93% | 170,685 |
| Aug 17, 2026 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -4.70% | 162,369 |
| Aug 14, 2026 | 3.26 | 3.26 | 3.15 | 3.19 | 3.19 | -2.45% | 31,307 |
| Aug 13, 2026 | 3.26 | 3.43 | 3.20 | 3.27 | 3.27 | - | 166,554 |
| Aug 12, 2026 | 3.34 | 3.44 | 3.18 | 3.27 | 3.27 | -2.10% | 114,193 |
| Aug 11, 2026 | 3.51 | 3.51 | 3.34 | 3.34 | 3.34 | -4.84% | 255,374 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -4.88% | 163,825 |
| Aug 7, 2026 | 3.76 | 3.76 | 3.56 | 3.69 | 3.69 | - | 22,248 |
| Aug 6, 2026 | 4.00 | 4.00 | 3.65 | 3.69 | 3.69 | -3.40% | 118,378 |
| Aug 5, 2026 | 3.99 | 3.99 | 3.80 | 3.82 | 3.82 | -4.26% | 67,723 |
| Aug 4, 2026 | 4.15 | 4.15 | 3.99 | 3.99 | 3.99 | -5.00% | 62,538 |
| Aug 3, 2026 | 4.36 | 4.36 | 4.10 | 4.20 | 4.20 | -2.33% | 54,023 |
| Jul 31, 2026 | 4.59 | 4.59 | 4.28 | 4.30 | 4.30 | -4.44% | 145,789 |
| Jul 30, 2026 | 4.54 | 4.54 | 4.45 | 4.50 | 4.50 | -0.44% | 1,960 |
| Jul 29, 2026 | 4.52 | 4.55 | 4.34 | 4.52 | 4.52 | - | 43,645 |
| Jul 28, 2026 | 4.62 | 4.65 | 4.45 | 4.52 | 4.52 | -2.16% | 36,843 |
| Jul 27, 2026 | 4.58 | 4.74 | 4.44 | 4.62 | 4.62 | 0.87% | 54,340 |
| 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 |