FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 593.25
-29.25 (-4.70%)
At close: Sep 10, 2025
FlySBS Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 620.95 | 621.50 | 591.40 | 593.25 | 593.25 | -4.70% | 196,200 |
| Sep 9, 2025 | 641.00 | 641.00 | 622.50 | 622.50 | 622.50 | -5.00% | 87,000 |
| Sep 8, 2025 | 644.95 | 669.00 | 615.00 | 655.25 | 655.25 | 6.43% | 409,800 |
| Sep 5, 2025 | 622.65 | 624.00 | 595.00 | 615.65 | 615.65 | -0.10% | 214,200 |
| Sep 4, 2025 | 661.55 | 675.00 | 613.05 | 616.25 | 616.25 | -8.66% | 300,600 |
| Sep 3, 2025 | 625.00 | 687.00 | 606.60 | 674.70 | 674.70 | 8.17% | 296,400 |
| Sep 2, 2025 | 603.50 | 637.00 | 595.00 | 623.75 | 623.75 | 3.48% | 168,000 |
| Sep 1, 2025 | 653.25 | 675.85 | 595.00 | 602.80 | 602.80 | -6.85% | 362,400 |
| Aug 29, 2025 | 684.95 | 707.95 | 635.00 | 647.10 | 647.10 | -4.90% | 174,000 |
| Aug 28, 2025 | 707.00 | 720.00 | 663.00 | 680.45 | 680.45 | -2.07% | 254,400 |
| Aug 26, 2025 | 740.00 | 790.00 | 684.90 | 694.80 | 694.80 | -1.47% | 517,800 |
| Aug 25, 2025 | 615.00 | 705.20 | 615.00 | 705.20 | 705.20 | 19.99% | 1,047,000 |
| Aug 22, 2025 | 562.00 | 587.70 | 556.00 | 587.70 | 587.70 | 4.99% | 154,200 |
| Aug 21, 2025 | 569.50 | 569.50 | 546.00 | 559.75 | 559.75 | -0.48% | 154,200 |
| Aug 20, 2025 | 564.00 | 569.00 | 541.50 | 562.45 | 562.45 | -0.41% | 255,000 |
| Aug 19, 2025 | 561.00 | 599.05 | 550.00 | 564.75 | 564.75 | -1.37% | 459,000 |
| Aug 18, 2025 | 568.00 | 572.70 | 540.00 | 572.60 | 572.60 | 4.98% | 2,390,400 |
| Aug 14, 2025 | 545.45 | 545.45 | 545.45 | 545.45 | 545.45 | 5.00% | 98,400 |
| Aug 13, 2025 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | 4.99% | 172,800 |
| Aug 12, 2025 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | 5.00% | 514,200 |
| Aug 11, 2025 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | 4.99% | 106,200 |