Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 3.070
+0.050 (1.66%)
Oct 5, 2026, 3:14 PM IST
NSE:FLEXITUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | 1.66% | 6,245 |
| Oct 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.68% | 11,680 |
| Sep 30, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 1.71% | 1,301 |
| Sep 29, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 1.74% | 6,737 |
| Sep 28, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.77% | 4,542 |
| Sep 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.81% | 4,300 |
| Sep 24, 2026 | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | 1.47% | 10,204 |
| Sep 23, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.87% | 6,852 |
| Sep 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | 29,023 |
| Sep 21, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.94% | 30,955 |
| Sep 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 3,818 |
| Sep 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | 32,203 |
| Sep 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.91% | 11,329 |
| Sep 15, 2026 | 2.18 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 78,787 |
| Sep 11, 2026 | 2.12 | 2.17 | 2.02 | 2.14 | 2.14 | 1.90% | 44,698 |
| Sep 10, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 51,593 |
| Sep 9, 2026 | 2.08 | 2.16 | 2.00 | 2.08 | 2.08 | - | 138,434 |
| Sep 8, 2026 | 2.18 | 2.28 | 2.08 | 2.08 | 2.08 | -4.59% | 145,147 |
| Sep 7, 2026 | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -4.80% | 162,913 |
| Sep 4, 2026 | 2.40 | 2.40 | 2.28 | 2.29 | 2.29 | -4.58% | 98,460 |
| Sep 3, 2026 | 2.39 | 2.49 | 2.37 | 2.40 | 2.40 | 0.42% | 27,878 |
| Sep 2, 2026 | 2.46 | 2.46 | 2.34 | 2.39 | 2.39 | -2.85% | 62,354 |
| Sep 1, 2026 | 2.51 | 2.55 | 2.45 | 2.46 | 2.46 | -3.15% | 52,613 |
| Aug 31, 2026 | 2.59 | 2.60 | 2.51 | 2.54 | 2.54 | -1.55% | 34,065 |
| Aug 28, 2026 | 2.60 | 2.65 | 2.57 | 2.58 | 2.58 | -1.15% | 48,352 |
| Aug 27, 2026 | 2.60 | 2.68 | 2.56 | 2.61 | 2.61 | - | 88,484 |
| Aug 26, 2026 | 2.61 | 2.73 | 2.55 | 2.61 | 2.61 | - | 87,025 |
| Aug 25, 2026 | 2.67 | 2.67 | 2.55 | 2.61 | 2.61 | -2.25% | 62,015 |
| Aug 24, 2026 | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -3.26% | 45,457 |
| Aug 21, 2026 | 2.74 | 2.80 | 2.70 | 2.76 | 2.76 | 0.36% | 218,180 |
| Aug 20, 2026 | 2.81 | 2.81 | 2.71 | 2.75 | 2.75 | -2.14% | 105,874 |
| 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 |