Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 189.10
+31.10 (19.68%)
At close: Mar 27, 2026
NSE:FWSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 156.60 | 189.60 | 150.00 | 189.10 | 189.10 | 19.68% | 303,600 |
| Mar 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.53% | 105,000 |
| Mar 24, 2026 | 154.50 | 166.50 | 154.40 | 165.50 | 165.50 | 7.19% | 154,200 |
| Mar 23, 2026 | 153.80 | 164.00 | 145.00 | 154.40 | 154.40 | -5.74% | 196,200 |
| Mar 20, 2026 | 170.00 | 176.00 | 163.00 | 163.80 | 163.80 | -5.86% | 55,800 |
| Mar 19, 2026 | 168.65 | 174.00 | 163.35 | 174.00 | 174.00 | 3.17% | 13,800 |
| Mar 18, 2026 | 178.50 | 178.50 | 164.00 | 168.65 | 168.65 | -2.85% | 18,000 |
| Mar 17, 2026 | 166.00 | 178.00 | 153.60 | 173.60 | 173.60 | -3.31% | 73,200 |
| Mar 16, 2026 | 179.50 | 179.80 | 178.80 | 179.55 | 179.55 | 0.87% | 30,000 |
| Mar 12, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.28% | 600 |
| Mar 11, 2026 | 173.00 | 178.50 | 173.00 | 178.50 | 178.50 | 0.90% | 1,200 |
| Mar 10, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 2.85% | 4,800 |
| Mar 9, 2026 | 181.90 | 181.90 | 172.00 | 172.00 | 172.00 | -5.49% | 4,800 |
| Mar 6, 2026 | 173.50 | 182.00 | 173.50 | 182.00 | 182.00 | -0.93% | 1,200 |
| Mar 5, 2026 | 176.50 | 183.70 | 176.00 | 183.70 | 183.70 | -2.29% | 1,800 |
| Mar 4, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.13% | 600 |
| Mar 2, 2026 | 181.40 | 188.00 | 172.35 | 182.30 | 182.30 | -2.98% | 4,200 |
| Feb 27, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - | 3,000 |
| Feb 25, 2026 | 182.00 | 187.90 | 181.60 | 187.90 | 187.90 | -0.27% | 2,400 |
| Feb 24, 2026 | 183.25 | 188.40 | 183.00 | 188.40 | 188.40 | -1.87% | 4,200 |
| Feb 23, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | -1.51% | 27,000 |
| Feb 18, 2026 | 195.00 | 195.00 | 194.95 | 194.95 | 194.95 | - | 28,800 |
| Feb 17, 2026 | 195.20 | 195.20 | 187.75 | 194.95 | 194.95 | -0.66% | 36,600 |
| Feb 16, 2026 | 190.00 | 197.00 | 187.00 | 196.25 | 196.25 | 1.60% | 31,800 |
| Feb 13, 2026 | 180.30 | 197.85 | 180.30 | 193.15 | 193.15 | -2.74% | 2,400 |
| Feb 12, 2026 | 190.00 | 199.00 | 190.00 | 198.60 | 198.60 | 3.90% | 11,400 |
| Feb 11, 2026 | 183.25 | 193.00 | 183.00 | 191.15 | 191.15 | -1.67% | 77,400 |
| Feb 10, 2026 | 185.00 | 194.40 | 185.00 | 194.40 | 194.40 | -0.03% | 18,000 |
| Feb 5, 2026 | 185.00 | 194.45 | 179.00 | 194.45 | 194.45 | -0.26% | 5,400 |
| Feb 4, 2026 | 209.00 | 209.00 | 191.00 | 194.95 | 194.95 | 0.23% | 2,400 |
| Feb 3, 2026 | 190.00 | 195.00 | 190.00 | 194.50 | 194.50 | 2.40% | 26,400 |
| Feb 2, 2026 | 192.00 | 192.00 | 185.20 | 189.95 | 189.95 | -5.03% | 31,800 |
| Jan 29, 2026 | 191.90 | 200.00 | 191.90 | 200.00 | 200.00 | 6.95% | 2,400 |
| Jan 28, 2026 | 191.00 | 191.00 | 185.05 | 187.00 | 187.00 | -4.05% | 98,400 |
| Jan 27, 2026 | 185.00 | 195.00 | 181.00 | 194.90 | 194.90 | 2.04% | 4,200 |
| Jan 23, 2026 | 190.10 | 191.00 | 190.10 | 191.00 | 191.00 | -4.74% | 1,200 |
| 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 |