FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 423.85
+16.85 (4.14%)
At close: May 22, 2026
FlySBS Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 455.80 | 482.00 | 430.10 | 467.90 | 467.90 | 4.59% | 61,600 |
| May 5, 2026 | 444.80 | 465.00 | 440.60 | 447.35 | 447.35 | 0.53% | 59,000 |
| May 4, 2026 | 442.00 | 470.00 | 435.00 | 445.00 | 445.00 | 3.94% | 116,400 |
| Apr 30, 2026 | 433.90 | 433.90 | 415.20 | 428.15 | 428.15 | -0.86% | 22,600 |
| Apr 29, 2026 | 444.00 | 454.00 | 427.00 | 431.85 | 431.85 | -2.14% | 34,400 |
| Apr 28, 2026 | 449.70 | 457.95 | 437.00 | 441.30 | 441.30 | -1.39% | 16,200 |
| Apr 27, 2026 | 456.00 | 469.95 | 444.95 | 447.50 | 447.50 | -0.47% | 36,400 |
| Apr 24, 2026 | 466.05 | 468.80 | 444.50 | 449.60 | 449.60 | -3.53% | 27,200 |
| Apr 23, 2026 | 483.00 | 492.00 | 463.00 | 466.05 | 466.05 | -4.40% | 71,800 |
| Apr 22, 2026 | 485.00 | 498.00 | 483.00 | 487.50 | 487.50 | 1.27% | 13,600 |
| Apr 21, 2026 | 459.00 | 505.00 | 459.00 | 481.40 | 481.40 | 2.72% | 51,200 |
| Apr 20, 2026 | 485.20 | 495.00 | 462.00 | 468.65 | 468.65 | -2.62% | 31,400 |
| Apr 17, 2026 | 462.00 | 515.00 | 461.30 | 481.25 | 481.25 | 4.47% | 45,400 |
| Apr 16, 2026 | 455.00 | 465.00 | 440.00 | 460.65 | 460.65 | 2.05% | 27,800 |
| Apr 15, 2026 | 430.00 | 453.00 | 425.00 | 451.40 | 451.40 | 8.81% | 26,800 |
| Apr 13, 2026 | 419.00 | 419.00 | 400.10 | 414.85 | 414.85 | -2.08% | 33,000 |
| Apr 10, 2026 | 425.00 | 429.00 | 416.00 | 423.65 | 423.65 | 2.77% | 15,600 |
| Apr 9, 2026 | 435.00 | 438.90 | 410.00 | 412.25 | 412.25 | -6.07% | 30,400 |
| Apr 8, 2026 | 470.00 | 470.00 | 435.00 | 438.90 | 438.90 | 3.61% | 92,200 |
| Apr 7, 2026 | 420.00 | 435.00 | 412.10 | 423.60 | 423.60 | 1.55% | 40,200 |
| Apr 6, 2026 | 396.95 | 417.15 | 385.00 | 417.15 | 417.15 | 5.00% | 26,400 |
| 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 |