FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 613.70
-4.80 (-0.78%)
At close: Oct 9, 2026
FlySBS Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 632.00 | 640.00 | 611.60 | 613.70 | 613.70 | -0.78% | 23,200 |
| Oct 8, 2026 | 623.20 | 653.00 | 600.00 | 618.50 | 618.50 | -2.06% | 56,400 |
| Oct 7, 2026 | 659.90 | 659.90 | 628.10 | 631.50 | 631.50 | -2.61% | 45,000 |
| Oct 6, 2026 | 637.95 | 657.95 | 626.90 | 648.40 | 648.40 | 3.57% | 69,400 |
| Oct 5, 2026 | 609.00 | 641.00 | 606.00 | 626.05 | 626.05 | 3.32% | 90,400 |
| Oct 1, 2026 | 630.00 | 639.55 | 588.05 | 605.95 | 605.95 | -3.09% | 94,000 |
| Sep 30, 2026 | 623.00 | 635.00 | 621.00 | 625.30 | 625.30 | 0.92% | 55,600 |
| Sep 29, 2026 | 619.85 | 636.95 | 603.00 | 619.60 | 619.60 | -0.82% | 110,400 |
| Sep 28, 2026 | 642.00 | 643.05 | 610.00 | 624.70 | 624.70 | -2.44% | 129,600 |
| Sep 25, 2026 | 653.00 | 669.00 | 621.00 | 640.30 | 640.30 | -2.15% | 57,600 |
| Sep 24, 2026 | 669.00 | 669.00 | 650.10 | 654.40 | 654.40 | -1.92% | 30,000 |
| Sep 23, 2026 | 674.25 | 680.00 | 651.05 | 667.20 | 667.20 | -0.89% | 62,000 |
| Sep 22, 2026 | 690.20 | 695.00 | 671.95 | 673.20 | 673.20 | -2.46% | 33,400 |
| Sep 21, 2026 | 671.00 | 695.00 | 640.00 | 690.20 | 690.20 | 2.95% | 96,400 |
| Sep 18, 2026 | 666.60 | 685.00 | 663.00 | 670.40 | 670.40 | 2.93% | 53,800 |
| Sep 17, 2026 | 660.00 | 672.00 | 644.30 | 651.30 | 651.30 | -1.48% | 37,600 |
| Sep 16, 2026 | 654.20 | 674.40 | 612.00 | 661.10 | 661.10 | 1.56% | 151,400 |
| Sep 15, 2026 | 707.00 | 719.95 | 643.40 | 650.95 | 650.95 | -7.36% | 101,200 |
| Sep 11, 2026 | 687.00 | 712.00 | 651.00 | 702.65 | 702.65 | 2.22% | 126,400 |
| Sep 10, 2026 | 683.00 | 710.00 | 682.00 | 687.40 | 687.40 | 0.90% | 102,000 |
| Sep 9, 2026 | 678.00 | 690.00 | 652.00 | 681.25 | 681.25 | 0.64% | 125,400 |
| Sep 8, 2026 | 657.40 | 682.00 | 643.00 | 676.95 | 676.95 | 2.97% | 91,600 |
| Sep 7, 2026 | 634.90 | 666.00 | 634.90 | 657.40 | 657.40 | 3.43% | 84,000 |
| Sep 4, 2026 | 632.45 | 651.00 | 620.10 | 635.60 | 635.60 | 1.66% | 68,800 |
| Sep 3, 2026 | 633.25 | 657.95 | 617.50 | 625.25 | 625.25 | -1.48% | 63,200 |
| Sep 2, 2026 | 601.00 | 648.00 | 591.00 | 634.65 | 634.65 | 4.62% | 154,400 |
| Sep 1, 2026 | 618.00 | 618.10 | 601.20 | 606.65 | 606.65 | -1.92% | 95,000 |
| Aug 31, 2026 | 617.55 | 622.85 | 606.05 | 618.50 | 618.50 | 0.15% | 75,200 |
| Aug 28, 2026 | 605.00 | 634.00 | 598.00 | 617.55 | 617.55 | 3.54% | 205,800 |
| Aug 27, 2026 | 611.90 | 623.45 | 591.90 | 596.45 | 596.45 | -2.31% | 45,200 |
| Aug 26, 2026 | 609.00 | 622.40 | 593.25 | 610.55 | 610.55 | 0.45% | 111,000 |
| Aug 25, 2026 | 594.00 | 617.00 | 588.00 | 607.80 | 607.80 | 2.63% | 173,000 |
| Aug 24, 2026 | 556.00 | 608.00 | 556.00 | 592.25 | 592.25 | 6.79% | 232,600 |
| Aug 21, 2026 | 575.00 | 590.00 | 531.00 | 554.60 | 554.60 | -3.54% | 164,200 |
| Aug 20, 2026 | 579.10 | 594.00 | 569.50 | 574.95 | 574.95 | -0.72% | 140,000 |
| Aug 19, 2026 | 520.00 | 597.85 | 520.00 | 579.10 | 579.10 | 11.16% | 258,600 |
| Aug 18, 2026 | 520.10 | 539.00 | 511.10 | 520.95 | 520.95 | -1.15% | 157,400 |
| Aug 17, 2026 | 455.00 | 529.70 | 447.95 | 527.00 | 527.00 | 19.38% | 486,200 |
| Aug 14, 2026 | 452.50 | 455.60 | 440.10 | 441.45 | 441.45 | -2.65% | 244,200 |
| Aug 13, 2026 | 464.65 | 464.65 | 450.00 | 453.45 | 453.45 | -0.45% | 112,600 |
| Aug 12, 2026 | 460.00 | 471.00 | 449.00 | 455.50 | 455.50 | -1.24% | 194,000 |
| Aug 11, 2026 | 409.00 | 469.20 | 408.00 | 461.20 | 461.20 | 4.87% | 516,400 |
| Aug 10, 2026 | 445.00 | 455.90 | 434.00 | 439.80 | 439.80 | 1.02% | 81,200 |
| Aug 7, 2026 | 445.00 | 448.85 | 432.00 | 435.35 | 435.35 | -1.94% | 31,400 |
| Aug 6, 2026 | 440.15 | 449.00 | 440.10 | 443.95 | 443.95 | -0.19% | 14,200 |
| Aug 5, 2026 | 449.30 | 454.60 | 436.60 | 444.80 | 444.80 | -0.97% | 51,600 |
| Aug 4, 2026 | 461.00 | 467.95 | 447.05 | 449.15 | 449.15 | -2.48% | 41,600 |
| Aug 3, 2026 | 468.05 | 475.00 | 456.05 | 460.55 | 460.55 | -1.71% | 43,600 |
| Jul 31, 2026 | 471.40 | 474.90 | 461.00 | 468.55 | 468.55 | -0.40% | 19,600 |
| Jul 30, 2026 | 470.40 | 474.15 | 460.00 | 470.45 | 470.45 | - | 25,400 |