Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 174.00
+2.00 (1.16%)
At close: Jun 2, 2026
NSE:FWSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 1.16% | 1,200 |
| Jun 1, 2026 | 165.00 | 172.00 | 160.00 | 172.00 | 172.00 | 1.18% | 1,800 |
| May 27, 2026 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | -2.86% | 1,800 |
| May 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.97% | 600 |
| May 25, 2026 | 155.20 | 170.00 | 155.00 | 169.95 | 169.95 | 13.11% | 4,200 |
| May 22, 2026 | 153.90 | 153.90 | 150.25 | 150.25 | 150.25 | -7.37% | 1,200 |
| May 21, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.71% | 600 |
| May 20, 2026 | 157.20 | 164.90 | 157.20 | 161.05 | 161.05 | -4.70% | 1,200 |
| May 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | 1,200 |
| May 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.89% | 600 |
| May 8, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -3.35% | 1,800 |
| May 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | 1,200 |
| Apr 27, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -3.49% | 1,200 |
| Apr 21, 2026 | 186.00 | 186.50 | 186.00 | 186.50 | 186.50 | 0.81% | 12,600 |
| Apr 20, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 1,200 |
| Apr 17, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -5.18% | 1,200 |
| Apr 16, 2026 | 196.00 | 200.00 | 195.00 | 195.10 | 195.10 | 4.19% | 46,200 |
| Apr 9, 2026 | 187.00 | 187.25 | 187.00 | 187.25 | 187.25 | 1.22% | 9,600 |
| Apr 8, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 1,200 |
| Apr 7, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,200 |
| Apr 6, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 600 |
| Apr 2, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 1,200 |
| Apr 1, 2026 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | - | 4,200 |
| Mar 30, 2026 | 195.00 | 198.00 | 192.00 | 192.00 | 192.00 | 1.53% | 13,200 |
| 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 |