FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 511.95
-2.65 (-0.51%)
At close: Feb 18, 2026
FlySBS Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 515.00 | 515.00 | 504.00 | 511.95 | 511.95 | -0.51% | 3,800 |
| Feb 17, 2026 | 505.00 | 522.50 | 502.55 | 514.60 | 514.60 | 1.31% | 3,600 |
| Feb 16, 2026 | 502.70 | 534.45 | 500.00 | 507.95 | 507.95 | -1.79% | 14,000 |
| Feb 13, 2026 | 530.00 | 538.50 | 514.85 | 517.20 | 517.20 | -4.56% | 62,800 |
| Feb 12, 2026 | 529.40 | 542.60 | 529.40 | 541.90 | 541.90 | 4.86% | 128,000 |
| Feb 11, 2026 | 500.00 | 516.80 | 500.00 | 516.80 | 516.80 | 5.00% | 33,800 |
| Feb 10, 2026 | 495.00 | 497.50 | 487.55 | 492.20 | 492.20 | -1.29% | 6,600 |
| Feb 9, 2026 | 512.00 | 512.00 | 490.00 | 498.65 | 498.65 | 2.16% | 35,400 |
| Feb 6, 2026 | 462.20 | 488.10 | 454.00 | 488.10 | 488.10 | 4.99% | 36,000 |
| Feb 5, 2026 | 475.00 | 475.00 | 463.80 | 464.90 | 464.90 | -4.77% | 50,400 |
| Feb 4, 2026 | 518.20 | 539.50 | 488.20 | 488.20 | 488.20 | -4.99% | 79,200 |
| Feb 3, 2026 | 513.85 | 513.85 | 513.85 | 513.85 | 513.85 | 5.00% | 7,200 |
| Feb 2, 2026 | 481.00 | 489.40 | 473.00 | 489.40 | 489.40 | 5.00% | 26,000 |
| Feb 1, 2026 | 455.00 | 466.10 | 455.00 | 466.10 | 466.10 | 4.99% | 50,400 |
| Jan 30, 2026 | 423.20 | 444.35 | 421.20 | 443.95 | 443.95 | 4.90% | 34,800 |
| Jan 29, 2026 | 401.10 | 423.20 | 400.00 | 423.20 | 423.20 | 5.00% | 50,400 |
| Jan 28, 2026 | 388.00 | 403.05 | 375.05 | 403.05 | 403.05 | 4.99% | 88,800 |
| Jan 27, 2026 | 407.00 | 412.95 | 380.00 | 383.90 | 383.90 | -2.55% | 71,000 |
| Jan 23, 2026 | 395.00 | 408.00 | 386.00 | 393.95 | 393.95 | 0.22% | 33,800 |
| Jan 22, 2026 | 410.00 | 417.30 | 389.00 | 393.10 | 393.10 | -1.09% | 61,800 |
| Jan 21, 2026 | 397.95 | 405.00 | 382.50 | 397.45 | 397.45 | -1.28% | 83,600 |
| Jan 20, 2026 | 421.00 | 422.00 | 401.40 | 402.60 | 402.60 | -4.71% | 134,200 |
| Jan 19, 2026 | 436.20 | 446.95 | 415.00 | 422.50 | 422.50 | -2.72% | 38,400 |
| Jan 16, 2026 | 444.50 | 463.20 | 421.05 | 434.30 | 434.30 | -1.55% | 84,000 |
| Jan 14, 2026 | 474.00 | 478.00 | 440.00 | 441.15 | 441.15 | -4.04% | 33,000 |
| Jan 13, 2026 | 478.00 | 478.00 | 453.25 | 459.70 | 459.70 | -3.65% | 123,200 |
| Jan 12, 2026 | 501.95 | 502.00 | 476.90 | 477.10 | 477.10 | -4.95% | 88,800 |
| Jan 9, 2026 | 515.00 | 519.95 | 500.05 | 501.95 | 501.95 | -1.97% | 10,400 |
| Jan 8, 2026 | 530.00 | 530.90 | 508.00 | 512.05 | 512.05 | -4.05% | 12,400 |
| Jan 7, 2026 | 528.70 | 540.00 | 524.50 | 533.65 | 533.65 | 0.94% | 7,400 |
| Jan 6, 2026 | 533.15 | 537.95 | 522.45 | 528.70 | 528.70 | -0.83% | 24,800 |
| Jan 5, 2026 | 535.50 | 540.00 | 525.65 | 533.15 | 533.15 | -0.44% | 13,200 |
| Jan 2, 2026 | 526.00 | 539.00 | 523.00 | 535.50 | 535.50 | 1.26% | 68,200 |
| Jan 1, 2026 | 527.00 | 531.00 | 526.60 | 528.85 | 528.85 | 0.47% | 8,600 |
| Dec 31, 2025 | 521.20 | 531.00 | 521.00 | 526.35 | 526.35 | 0.89% | 21,800 |
| Dec 30, 2025 | 522.00 | 527.00 | 521.00 | 521.70 | 521.70 | 0.12% | 9,800 |
| Dec 29, 2025 | 538.00 | 541.90 | 512.00 | 521.05 | 521.05 | -3.15% | 20,600 |
| Dec 26, 2025 | 524.30 | 541.00 | 524.10 | 538.00 | 538.00 | 2.68% | 21,000 |
| Dec 24, 2025 | 525.10 | 525.10 | 515.00 | 523.95 | 523.95 | 0.77% | 8,200 |
| Dec 23, 2025 | 514.40 | 520.00 | 514.40 | 519.95 | 519.95 | 1.08% | 21,600 |
| Dec 22, 2025 | 529.00 | 535.00 | 511.00 | 514.40 | 514.40 | -2.80% | 20,000 |
| Dec 19, 2025 | 520.00 | 530.00 | 515.00 | 529.20 | 529.20 | 4.44% | 17,000 |
| Dec 18, 2025 | 523.00 | 523.00 | 501.00 | 506.70 | 506.70 | -1.66% | 27,800 |
| Dec 17, 2025 | 521.05 | 523.40 | 515.00 | 515.25 | 515.25 | -1.45% | 19,800 |
| Dec 16, 2025 | 539.00 | 539.00 | 520.00 | 522.85 | 522.85 | -0.44% | 10,600 |
| Dec 15, 2025 | 531.00 | 539.95 | 520.00 | 525.15 | 525.15 | -3.00% | 9,400 |
| Dec 12, 2025 | 533.10 | 541.40 | 530.00 | 541.40 | 541.40 | 1.56% | 21,200 |
| Dec 11, 2025 | 530.00 | 542.00 | 530.00 | 533.10 | 533.10 | 1.62% | 7,200 |
| Dec 10, 2025 | 530.00 | 541.40 | 515.00 | 524.60 | 524.60 | -2.43% | 12,200 |
| Dec 9, 2025 | 525.00 | 538.90 | 499.00 | 537.65 | 537.65 | 2.36% | 47,400 |