Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 255.95
+4.20 (1.67%)
At close: Oct 27, 2026
NSE:FWSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 253.00 | 255.95 | 250.00 | 255.95 | 255.95 | 1.67% | 10,800 |
| Oct 26, 2026 | 260.00 | 260.00 | 230.00 | 251.75 | 251.75 | 0.90% | 67,200 |
| Oct 23, 2026 | 278.00 | 278.00 | 249.50 | 249.50 | 249.50 | -9.99% | 50,400 |
| Oct 22, 2026 | 289.00 | 289.00 | 275.00 | 277.20 | 277.20 | -1.98% | 31,800 |
| Oct 21, 2026 | 281.00 | 286.00 | 276.00 | 282.80 | 282.80 | 0.30% | 22,200 |
| Oct 19, 2026 | 269.00 | 284.00 | 265.00 | 281.95 | 281.95 | 3.81% | 18,000 |
| Oct 16, 2026 | 278.90 | 279.00 | 261.00 | 271.60 | 271.60 | 2.65% | 73,800 |
| Oct 15, 2026 | 259.00 | 264.75 | 250.00 | 264.60 | 264.60 | 0.51% | 234,600 |
| Oct 14, 2026 | 234.00 | 268.25 | 230.50 | 263.25 | 263.25 | 14.48% | 393,600 |
| Oct 13, 2026 | 218.65 | 230.00 | 218.65 | 229.95 | 229.95 | 6.24% | 304,800 |
| Oct 12, 2026 | 202.00 | 219.00 | 201.50 | 216.45 | 216.45 | 7.58% | 58,800 |
| Oct 9, 2026 | 205.00 | 205.00 | 200.00 | 201.20 | 201.20 | -1.45% | 67,800 |
| Oct 8, 2026 | 195.00 | 207.50 | 195.00 | 204.15 | 204.15 | 0.07% | 129,600 |
| Oct 7, 2026 | 191.00 | 204.90 | 185.95 | 204.00 | 204.00 | 6.81% | 62,400 |
| Oct 6, 2026 | 195.10 | 195.10 | 191.00 | 191.00 | 191.00 | -4.98% | 1,800 |
| Oct 5, 2026 | 195.00 | 201.50 | 186.45 | 201.00 | 201.00 | 1.69% | 30,600 |
| Oct 1, 2026 | 212.00 | 231.95 | 197.00 | 197.65 | 197.65 | -12.81% | 29,400 |
| Sep 30, 2026 | 189.00 | 229.00 | 184.95 | 226.70 | 226.70 | 18.69% | 75,000 |
| Sep 29, 2026 | 167.50 | 194.00 | 167.00 | 191.00 | 191.00 | 10.40% | 110,400 |
| Sep 28, 2026 | 166.00 | 173.00 | 165.00 | 173.00 | 173.00 | -1.40% | 5,400 |
| Sep 25, 2026 | 164.00 | 185.00 | 161.30 | 175.45 | 175.45 | 8.30% | 11,400 |
| Sep 24, 2026 | 162.00 | 170.00 | 161.00 | 162.00 | 162.00 | -4.71% | 51,000 |
| Sep 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Sep 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.03% | 600 |
| Sep 21, 2026 | 165.45 | 170.00 | 160.00 | 169.95 | 169.95 | 5.26% | 51,000 |
| Sep 18, 2026 | 160.95 | 169.50 | 154.00 | 161.45 | 161.45 | 5.94% | 63,600 |
| Sep 17, 2026 | 163.50 | 163.50 | 152.00 | 152.40 | 152.40 | -15.33% | 18,600 |
| Sep 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,200 |
| Sep 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.14% | 600 |
| Sep 7, 2026 | 195.00 | 195.00 | 190.80 | 191.00 | 191.00 | 9.05% | 2,400 |
| Sep 4, 2026 | 187.00 | 187.00 | 175.00 | 175.15 | 175.15 | -11.09% | 52,200 |
| Sep 3, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 600 |
| Aug 31, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 5,400 |
| Aug 27, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 3,000 |
| Aug 26, 2026 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 7,200 |
| Aug 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | 2,400 |
| Aug 21, 2026 | 191.00 | 197.00 | 191.00 | 197.00 | 197.00 | 3.41% | 9,000 |
| Aug 20, 2026 | 191.00 | 192.10 | 190.50 | 190.50 | 190.50 | -1.30% | 48,000 |
| Aug 19, 2026 | 195.00 | 195.00 | 192.50 | 193.00 | 193.00 | 1.58% | 72,000 |
| Aug 18, 2026 | 190.00 | 191.25 | 190.00 | 190.00 | 190.00 | - | 33,000 |
| Aug 17, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.92% | 27,000 |
| Aug 14, 2026 | 195.50 | 198.00 | 195.50 | 197.75 | 197.75 | 0.38% | 12,000 |
| Aug 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.03% | 10,200 |
| Aug 12, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 2.63% | 1,200 |
| Aug 11, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 3,000 |
| Aug 10, 2026 | 195.00 | 195.00 | 185.00 | 190.00 | 190.00 | 0.16% | 51,600 |
| Aug 7, 2026 | 189.90 | 189.90 | 189.70 | 189.70 | 189.70 | 2.29% | 1,800 |
| Aug 6, 2026 | 195.00 | 195.00 | 185.00 | 185.45 | 185.45 | -4.90% | 6,600 |
| Aug 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1,200 |
| Aug 4, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3.45% | 600 |