FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 484.45
+9.35 (1.97%)
At close: Jul 17, 2026
FlySBS Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 472.00 | 493.00 | 462.95 | 484.45 | 484.45 | 1.97% | 59,400 |
| Jul 16, 2026 | 470.00 | 482.00 | 456.30 | 475.10 | 475.10 | 1.65% | 33,000 |
| Jul 15, 2026 | 465.00 | 472.85 | 465.00 | 467.40 | 467.40 | 1.48% | 16,800 |
| Jul 14, 2026 | 471.45 | 471.45 | 460.00 | 460.60 | 460.60 | -2.30% | 29,600 |
| Jul 13, 2026 | 464.95 | 476.00 | 454.00 | 471.45 | 471.45 | 1.00% | 62,000 |
| Jul 10, 2026 | 463.00 | 480.05 | 457.05 | 466.80 | 466.80 | 1.93% | 33,200 |
| Jul 9, 2026 | 445.00 | 460.00 | 445.00 | 457.95 | 457.95 | 4.01% | 13,000 |
| Jul 8, 2026 | 462.00 | 462.00 | 427.00 | 440.30 | 440.30 | -5.40% | 52,600 |
| Jul 7, 2026 | 485.00 | 490.00 | 462.25 | 465.45 | 465.45 | -4.20% | 27,400 |
| Jul 6, 2026 | 475.80 | 495.00 | 470.00 | 485.85 | 485.85 | 2.89% | 42,800 |
| Jul 3, 2026 | 457.75 | 475.80 | 432.20 | 472.20 | 472.20 | 3.16% | 108,800 |
| Jul 2, 2026 | 463.00 | 478.90 | 455.00 | 457.75 | 457.75 | -0.42% | 31,600 |
| Jul 1, 2026 | 468.00 | 481.90 | 455.60 | 459.70 | 459.70 | -3.34% | 29,600 |
| Jun 30, 2026 | 479.00 | 481.00 | 460.05 | 475.60 | 475.60 | -1.23% | 21,600 |
| Jun 29, 2026 | 489.95 | 496.00 | 473.40 | 481.50 | 481.50 | -1.49% | 20,400 |
| Jun 25, 2026 | 484.40 | 495.00 | 484.00 | 488.80 | 488.80 | 1.79% | 31,000 |
| Jun 24, 2026 | 504.95 | 507.00 | 477.00 | 480.20 | 480.20 | -3.40% | 29,800 |
| Jun 23, 2026 | 494.80 | 501.00 | 485.20 | 497.10 | 497.10 | 1.95% | 28,000 |
| Jun 22, 2026 | 490.00 | 502.95 | 480.00 | 487.60 | 487.60 | -1.08% | 26,800 |
| Jun 19, 2026 | 498.00 | 510.00 | 485.10 | 492.90 | 492.90 | -3.13% | 40,600 |
| Jun 18, 2026 | 500.00 | 512.00 | 488.25 | 508.85 | 508.85 | 1.69% | 65,400 |
| Jun 17, 2026 | 472.00 | 512.80 | 463.05 | 500.40 | 500.40 | 9.59% | 179,400 |
| Jun 16, 2026 | 424.10 | 469.90 | 424.00 | 456.60 | 456.60 | 5.55% | 64,000 |
| Jun 15, 2026 | 428.00 | 444.00 | 421.00 | 432.60 | 432.60 | 3.93% | 46,200 |
| Jun 12, 2026 | 415.00 | 417.85 | 402.00 | 416.25 | 416.25 | 3.34% | 18,200 |
| Jun 11, 2026 | 397.00 | 406.70 | 396.00 | 402.80 | 402.80 | 0.39% | 8,600 |
| Jun 10, 2026 | 406.00 | 411.30 | 395.00 | 401.25 | 401.25 | -1.30% | 14,600 |
| Jun 9, 2026 | 401.00 | 408.45 | 400.00 | 406.55 | 406.55 | 1.47% | 20,200 |
| Jun 8, 2026 | 399.15 | 408.00 | 398.20 | 400.65 | 400.65 | -1.92% | 40,800 |
| Jun 5, 2026 | 424.80 | 424.80 | 405.00 | 408.50 | 408.50 | -0.99% | 19,600 |
| Jun 4, 2026 | 402.00 | 417.00 | 402.00 | 412.60 | 412.60 | 2.43% | 20,800 |
| Jun 3, 2026 | 408.00 | 409.00 | 396.30 | 402.80 | 402.80 | -2.35% | 40,800 |
| Jun 2, 2026 | 406.20 | 417.00 | 405.00 | 412.50 | 412.50 | -0.01% | 16,800 |
| Jun 1, 2026 | 434.80 | 434.80 | 410.00 | 412.55 | 412.55 | -2.13% | 39,400 |
| May 29, 2026 | 449.50 | 449.50 | 402.60 | 421.55 | 421.55 | -4.66% | 63,000 |
| May 27, 2026 | 462.00 | 475.00 | 437.00 | 442.15 | 442.15 | 1.90% | 145,400 |
| May 26, 2026 | 419.50 | 442.00 | 419.50 | 433.90 | 433.90 | 3.43% | 46,600 |
| May 25, 2026 | 434.70 | 445.25 | 415.40 | 419.50 | 419.50 | -1.03% | 17,000 |
| May 22, 2026 | 406.00 | 430.00 | 406.00 | 423.85 | 423.85 | 4.14% | 15,200 |
| May 21, 2026 | 404.00 | 417.80 | 404.00 | 407.00 | 407.00 | 1.38% | 9,600 |
| May 20, 2026 | 400.00 | 408.00 | 393.00 | 401.45 | 401.45 | -0.58% | 17,400 |
| May 19, 2026 | 400.00 | 419.80 | 400.00 | 403.80 | 403.80 | 0.62% | 17,400 |
| May 18, 2026 | 410.00 | 413.40 | 385.00 | 401.30 | 401.30 | -2.93% | 35,600 |
| May 15, 2026 | 421.00 | 421.00 | 410.00 | 413.40 | 413.40 | -1.85% | 14,200 |
| May 14, 2026 | 426.00 | 432.00 | 416.60 | 421.20 | 421.20 | 0.56% | 18,400 |
| May 13, 2026 | 420.00 | 429.85 | 415.00 | 418.85 | 418.85 | -2.08% | 33,800 |
| May 12, 2026 | 444.75 | 450.00 | 425.00 | 427.75 | 427.75 | -3.82% | 34,600 |
| May 11, 2026 | 441.00 | 457.00 | 430.00 | 444.75 | 444.75 | -0.81% | 23,200 |
| May 8, 2026 | 458.80 | 458.80 | 445.00 | 448.40 | 448.40 | -1.79% | 15,200 |
| May 7, 2026 | 478.00 | 480.00 | 455.00 | 456.55 | 456.55 | -2.43% | 39,600 |