Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 201.00
+3.35 (1.69%)
At close: Oct 5, 2026
NSE:FWSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 196.00 | 196.00 | 187.00 | 188.50 | 188.50 | -5.28% | 4,200 |
| Jul 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.52% | 600 |
| Jul 29, 2026 | 203.95 | 203.95 | 200.05 | 200.05 | 200.05 | 0.03% | 1,200 |
| Jul 28, 2026 | 200.00 | 200.00 | 194.50 | 200.00 | 200.00 | - | 49,800 |
| Jul 27, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | - | 63,000 |
| Jul 24, 2026 | 195.25 | 201.00 | 190.00 | 200.00 | 200.00 | 2.56% | 213,000 |
| Jul 23, 2026 | 199.95 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 12,600 |
| Jul 22, 2026 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | - | 4,200 |
| Jul 21, 2026 | 195.00 | 205.05 | 191.00 | 200.00 | 200.00 | 5.26% | 12,600 |
| Jul 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 600 |
| Jul 17, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -0.05% | 7,200 |
| Jul 16, 2026 | 195.00 | 204.60 | 190.50 | 195.10 | 195.10 | 2.68% | 10,800 |
| Jul 15, 2026 | 209.25 | 209.25 | 190.00 | 190.00 | 190.00 | -2.56% | 3,600 |
| Jul 13, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 600 |
| Jul 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | 600 |