Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 182.00
-13.50 (-6.91%)
At close: Jan 20, 2026
NSE:FWSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 182.05 | 201.00 | 176.00 | 200.50 | 200.50 | 10.16% | 40,800 |
| Jan 20, 2026 | 188.55 | 188.55 | 182.00 | 182.00 | 182.00 | -6.91% | 36,000 |
| Jan 19, 2026 | 190.70 | 205.00 | 187.00 | 195.50 | 195.50 | 2.52% | 61,800 |
| Jan 16, 2026 | 192.75 | 201.05 | 190.00 | 190.70 | 190.70 | -3.03% | 16,800 |
| Jan 14, 2026 | 212.00 | 212.00 | 193.00 | 196.65 | 196.65 | -7.24% | 44,400 |
| Jan 12, 2026 | 203.15 | 212.00 | 202.00 | 212.00 | 212.00 | -0.24% | 10,800 |
| Jan 9, 2026 | 211.20 | 214.50 | 211.00 | 212.50 | 212.50 | -2.97% | 22,200 |
| Jan 8, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.23% | 9,000 |
| Jan 7, 2026 | 210.05 | 226.70 | 187.50 | 224.00 | 224.00 | 2.28% | 64,200 |
| Jan 6, 2026 | 224.90 | 227.25 | 216.00 | 219.00 | 219.00 | -1.55% | 68,400 |
| Jan 5, 2026 | 221.05 | 227.35 | 220.00 | 222.45 | 222.45 | 0.59% | 57,600 |
| Jan 2, 2026 | 223.00 | 227.50 | 218.00 | 221.15 | 221.15 | -1.07% | 80,400 |
| Jan 1, 2026 | 226.95 | 227.60 | 220.15 | 223.55 | 223.55 | 0.25% | 96,600 |
| Dec 31, 2025 | 226.80 | 229.50 | 218.20 | 223.00 | 223.00 | 1.09% | 63,000 |
| Dec 30, 2025 | 238.00 | 238.00 | 218.00 | 220.60 | 220.60 | -3.73% | 102,000 |
| Dec 29, 2025 | 236.00 | 244.70 | 226.75 | 229.15 | 229.15 | -0.80% | 106,800 |
| Dec 26, 2025 | 236.00 | 241.50 | 228.00 | 231.00 | 231.00 | -1.49% | 86,400 |
| Dec 24, 2025 | 244.85 | 244.85 | 230.20 | 234.50 | 234.50 | -0.53% | 55,800 |
| Dec 23, 2025 | 213.35 | 235.75 | 213.35 | 235.75 | 235.75 | 4.99% | 132,600 |
| Dec 22, 2025 | 238.80 | 244.00 | 224.55 | 224.55 | 224.55 | -4.99% | 137,400 |
| Dec 19, 2025 | 230.00 | 248.00 | 230.00 | 236.35 | 236.35 | -0.71% | 156,600 |
| Dec 18, 2025 | 236.90 | 248.00 | 228.50 | 238.05 | 238.05 | 0.49% | 168,000 |
| Dec 17, 2025 | 215.00 | 236.90 | 214.40 | 236.90 | 236.90 | 4.99% | 691,200 |
| Dec 16, 2025 | 216.10 | 225.65 | 216.10 | 225.65 | 225.65 | 4.98% | 105,000 |
| Dec 15, 2025 | 205.85 | 214.95 | 204.00 | 214.95 | 214.95 | 4.98% | 110,400 |