FlySBS Aviation Limited (NSE:FLYSBS)
India · Delayed Price · Currency is INR 635.60
+10.35 (1.66%)
At close: Sep 4, 2026
FlySBS Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 464.90 | 473.00 | 457.90 | 470.45 | 470.45 | 2.54% | 25,800 |
| Jul 28, 2026 | 458.00 | 468.60 | 455.00 | 458.80 | 458.80 | -0.78% | 10,000 |
| Jul 27, 2026 | 473.00 | 473.00 | 458.00 | 462.40 | 462.40 | -0.91% | 13,600 |
| Jul 24, 2026 | 461.00 | 470.00 | 453.25 | 466.65 | 466.65 | 0.92% | 17,800 |
| Jul 23, 2026 | 464.00 | 473.00 | 460.10 | 462.40 | 462.40 | -0.84% | 21,600 |
| Jul 22, 2026 | 470.50 | 470.50 | 463.60 | 466.30 | 466.30 | -2.79% | 14,200 |
| Jul 21, 2026 | 473.50 | 481.00 | 465.05 | 479.70 | 479.70 | 2.46% | 24,400 |
| Jul 20, 2026 | 476.25 | 476.25 | 462.10 | 468.20 | 468.20 | -3.35% | 23,800 |
| 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 |