Flywings Simulator Training Centre Limited (NSE:FWSTC)
India · Delayed Price · Currency is INR 200.00
+3.00 (1.52%)
At close: Aug 25, 2026
NSE:FWSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2.06% | 1,200 |
| Jul 8, 2026 | 196.00 | 204.40 | 192.00 | 194.00 | 194.00 | -1.02% | 4,800 |
| Jul 7, 2026 | 198.25 | 198.25 | 196.00 | 196.00 | 196.00 | 3.16% | 2,400 |
| Jul 6, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 4.40% | 49,200 |
| Jul 3, 2026 | 191.00 | 191.00 | 182.00 | 182.00 | 182.00 | -1.62% | 12,600 |
| Jul 2, 2026 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.33% | 9,600 |
| Jun 30, 2026 | 188.50 | 188.50 | 187.00 | 187.50 | 187.50 | 2.49% | 12,000 |
| Jun 25, 2026 | 180.05 | 186.00 | 180.00 | 182.95 | 182.95 | -5.45% | 3,000 |
| Jun 24, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 3.48% | 600 |
| Jun 23, 2026 | 180.00 | 194.00 | 180.00 | 187.00 | 187.00 | -4.10% | 1,200 |
| Jun 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 1,200 |
| Jun 19, 2026 | 189.95 | 192.00 | 189.90 | 191.00 | 191.00 | 0.53% | 54,000 |
| Jun 18, 2026 | 170.00 | 191.00 | 170.00 | 190.00 | 190.00 | 11.76% | 52,800 |
| Jun 17, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.03% | 1,800 |
| Jun 16, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 0.03% | 14,400 |
| Jun 15, 2026 | 170.00 | 170.00 | 169.60 | 169.90 | 169.90 | 1.31% | 25,800 |
| Jun 12, 2026 | 164.40 | 167.70 | 164.35 | 167.70 | 167.70 | 2.73% | 2,400 |
| Jun 11, 2026 | 160.00 | 163.90 | 160.00 | 163.25 | 163.25 | -0.46% | 19,800 |
| Jun 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.58% | 13,200 |
| Jun 9, 2026 | 164.00 | 164.95 | 158.40 | 164.95 | 164.95 | 0.43% | 2,400 |