FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 560.00
+0.10 (0.02%)
At close: Nov 9, 2026
FlySBS Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 562.00 | 568.00 | 555.10 | 560.00 | 560.00 | 0.02% | 37,200 |
| Nov 8, 2026 | 554.00 | 569.00 | 552.00 | 559.90 | 559.90 | 0.78% | 19,000 |
| Nov 6, 2026 | 545.00 | 556.00 | 530.00 | 555.55 | 555.55 | 1.09% | 109,800 |
| Nov 5, 2026 | 550.50 | 579.00 | 542.05 | 549.55 | 549.55 | 1.76% | 55,200 |
| Nov 4, 2026 | 550.20 | 562.85 | 510.00 | 540.05 | 540.05 | -1.49% | 159,600 |
| Nov 3, 2026 | 558.80 | 575.00 | 543.10 | 548.20 | 548.20 | -1.21% | 60,400 |
| Nov 2, 2026 | 577.00 | 577.00 | 550.00 | 554.90 | 554.90 | -2.87% | 74,400 |
| Oct 30, 2026 | 589.85 | 589.85 | 565.10 | 571.30 | 571.30 | -1.68% | 43,200 |
| Oct 29, 2026 | 589.60 | 589.60 | 570.00 | 581.05 | 581.05 | -1.24% | 24,000 |
| Oct 28, 2026 | 585.00 | 616.00 | 580.00 | 588.35 | 588.35 | 2.01% | 106,200 |
| Oct 27, 2026 | 585.00 | 601.45 | 567.00 | 576.75 | 576.75 | -0.04% | 68,200 |
| Oct 26, 2026 | 560.00 | 580.00 | 545.05 | 577.00 | 577.00 | 3.26% | 36,800 |
| Oct 23, 2026 | 565.00 | 570.00 | 546.15 | 558.80 | 558.80 | -2.03% | 96,800 |
| Oct 22, 2026 | 580.00 | 590.00 | 565.00 | 570.40 | 570.40 | -1.71% | 28,200 |
| Oct 21, 2026 | 597.00 | 597.00 | 550.00 | 580.35 | 580.35 | -2.85% | 110,200 |
| Oct 19, 2026 | 591.10 | 611.95 | 590.00 | 597.40 | 597.40 | -0.90% | 90,600 |
| Oct 16, 2026 | 612.00 | 616.00 | 585.00 | 602.80 | 602.80 | -1.58% | 57,000 |
| Oct 15, 2026 | 610.25 | 621.50 | 610.05 | 612.50 | 612.50 | 0.22% | 32,600 |
| Oct 14, 2026 | 618.25 | 631.90 | 610.00 | 611.15 | 611.15 | -1.15% | 23,000 |
| Oct 13, 2026 | 600.00 | 622.00 | 592.05 | 618.25 | 618.25 | 2.48% | 57,000 |
| Oct 12, 2026 | 611.25 | 620.00 | 596.00 | 603.30 | 603.30 | -1.69% | 54,600 |
| 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 |