Flexituff Ventures International Limited (NSE:FLEXITUFF)
India · Delayed Price · Currency is INR 6.66
-0.28 (-4.03%)
May 26, 2026, 3:29 PM IST
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 6.66 | 7.15 | 6.66 | 7.04 | 7.04 | 0.28% | 6,122 |
| May 12, 2026 | 7.20 | 7.20 | 6.80 | 7.02 | 7.02 | -1.13% | 40,357 |
| May 11, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 8,755 |
| May 8, 2026 | 7.35 | 7.35 | 6.77 | 7.00 | 7.00 | -1.41% | 25,569 |
| May 7, 2026 | 7.36 | 7.36 | 6.81 | 7.10 | 7.10 | -1.39% | 26,123 |
| May 6, 2026 | 7.36 | 7.36 | 6.60 | 7.20 | 7.20 | -0.28% | 92,082 |
| May 5, 2026 | 7.65 | 7.65 | 6.80 | 7.22 | 7.22 | 1.40% | 21,506 |
| May 4, 2026 | 7.00 | 7.69 | 6.99 | 7.12 | 7.12 | -3.26% | 65,390 |
| Apr 30, 2026 | 7.44 | 7.50 | 6.60 | 7.36 | 7.36 | 6.67% | 60,591 |
| Apr 29, 2026 | 7.02 | 7.04 | 6.47 | 6.90 | 6.90 | -0.72% | 21,759 |
| Apr 28, 2026 | 6.79 | 7.04 | 6.70 | 6.95 | 6.95 | 3.89% | 28,955 |
| Apr 27, 2026 | 7.14 | 7.14 | 6.57 | 6.69 | 6.69 | 2.29% | 53,229 |
| Apr 24, 2026 | 7.29 | 7.29 | 6.45 | 6.54 | 6.54 | -7.50% | 46,542 |
| Apr 23, 2026 | 7.09 | 7.10 | 7.00 | 7.07 | 7.07 | 1.58% | 49,894 |
| Apr 22, 2026 | 6.96 | 7.03 | 6.62 | 6.96 | 6.96 | 0.43% | 17,690 |
| Apr 21, 2026 | 6.66 | 7.04 | 6.30 | 6.93 | 6.93 | 8.28% | 67,415 |
| Apr 20, 2026 | 6.75 | 6.90 | 6.27 | 6.40 | 6.40 | -5.33% | 50,228 |
| Apr 17, 2026 | 6.88 | 6.88 | 6.45 | 6.76 | 6.76 | 2.58% | 40,015 |
| Apr 16, 2026 | 6.66 | 6.76 | 6.12 | 6.59 | 6.59 | 1.85% | 56,084 |
| Apr 15, 2026 | 6.69 | 6.90 | 6.11 | 6.47 | 6.47 | -3.00% | 45,234 |
| Apr 13, 2026 | 6.59 | 6.73 | 6.33 | 6.67 | 6.67 | 2.46% | 26,154 |
| Apr 10, 2026 | 6.29 | 6.69 | 6.20 | 6.51 | 6.51 | 5.17% | 94,643 |
| Apr 9, 2026 | 6.26 | 6.50 | 6.15 | 6.19 | 6.19 | 1.81% | 35,269 |
| Apr 8, 2026 | 6.26 | 6.30 | 5.72 | 6.08 | 6.08 | -1.78% | 85,281 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.11 | 6.19 | 6.19 | -3.13% | 47,639 |
| Apr 6, 2026 | 6.40 | 6.40 | 6.15 | 6.39 | 6.39 | 1.43% | 6,915 |
| Apr 2, 2026 | 6.43 | 6.59 | 6.14 | 6.30 | 6.30 | -1.41% | 17,834 |
| Apr 1, 2026 | 6.15 | 6.44 | 6.15 | 6.39 | 6.39 | 3.40% | 19,042 |
| Mar 30, 2026 | 6.46 | 6.46 | 6.04 | 6.18 | 6.18 | -2.68% | 19,958 |
| Mar 27, 2026 | 6.56 | 6.80 | 6.24 | 6.35 | 6.35 | -2.16% | 137,927 |
| 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 |