FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 397.30
+18.90 (4.99%)
At close: Apr 2, 2026
FlySBS Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 378.00 | 397.30 | 370.00 | 397.30 | 397.30 | 4.99% | 29,400 |
| Apr 1, 2026 | 373.90 | 378.45 | 370.00 | 378.40 | 378.40 | 4.98% | 22,000 |
| Mar 30, 2026 | 372.70 | 374.80 | 355.25 | 360.45 | 360.45 | -3.60% | 45,200 |
| Mar 27, 2026 | 386.00 | 396.00 | 372.80 | 373.90 | 373.90 | -4.69% | 82,600 |
| Mar 25, 2026 | 399.40 | 403.00 | 390.00 | 392.30 | 392.30 | 1.28% | 64,200 |
| Mar 24, 2026 | 400.90 | 407.00 | 382.40 | 387.35 | 387.35 | -1.34% | 65,600 |
| Mar 23, 2026 | 411.00 | 411.00 | 392.60 | 392.60 | 392.60 | -5.00% | 27,200 |
| Mar 20, 2026 | 436.90 | 436.90 | 411.50 | 413.25 | 413.25 | -3.62% | 21,800 |
| Mar 19, 2026 | 418.00 | 436.25 | 415.50 | 428.75 | 428.75 | 3.19% | 53,200 |
| Mar 18, 2026 | 392.00 | 415.50 | 392.00 | 415.50 | 415.50 | 4.99% | 31,400 |
| Mar 17, 2026 | 391.00 | 400.00 | 385.10 | 395.75 | 395.75 | 0.92% | 20,000 |
| Mar 16, 2026 | 390.00 | 399.00 | 382.15 | 392.15 | 392.15 | -1.88% | 18,800 |
| Mar 13, 2026 | 408.95 | 415.00 | 388.00 | 399.65 | 399.65 | -0.52% | 26,600 |
| Mar 12, 2026 | 372.20 | 409.80 | 372.20 | 401.75 | 401.75 | 2.55% | 115,000 |
| Mar 11, 2026 | 420.00 | 420.00 | 391.75 | 391.75 | 391.75 | -5.00% | 74,400 |
| Mar 10, 2026 | 426.05 | 440.00 | 412.30 | 412.35 | 412.35 | -4.98% | 150,800 |
| Mar 9, 2026 | 440.00 | 451.00 | 433.20 | 433.95 | 433.95 | -4.84% | 50,200 |
| Mar 6, 2026 | 457.45 | 466.00 | 449.00 | 456.00 | 456.00 | -0.32% | 11,600 |
| Mar 5, 2026 | 447.00 | 467.85 | 447.00 | 457.45 | 457.45 | 2.66% | 30,800 |
| Mar 4, 2026 | 440.00 | 454.90 | 433.55 | 445.60 | 445.60 | -1.62% | 21,200 |
| Mar 2, 2026 | 466.00 | 467.20 | 452.95 | 452.95 | 452.95 | -4.99% | 45,600 |
| Feb 27, 2026 | 476.35 | 484.70 | 476.00 | 476.75 | 476.75 | 0.08% | 5,200 |
| Feb 26, 2026 | 480.00 | 485.00 | 472.00 | 476.35 | 476.35 | -1.67% | 11,600 |
| Feb 25, 2026 | 481.00 | 495.00 | 472.00 | 484.45 | 484.45 | 0.52% | 11,600 |
| Feb 24, 2026 | 482.00 | 493.00 | 470.00 | 481.95 | 481.95 | -2.15% | 15,400 |
| Feb 23, 2026 | 503.30 | 516.95 | 487.00 | 492.55 | 492.55 | -2.12% | 25,800 |
| Feb 20, 2026 | 502.00 | 511.00 | 502.00 | 503.20 | 503.20 | -1.06% | 5,000 |
| Feb 19, 2026 | 510.00 | 520.00 | 501.15 | 508.60 | 508.60 | -0.65% | 10,400 |
| 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 |