Flair Writing Industries Limited FLAIR
NSE · India · Producer Manufacturing
INR 228.70-0.62 (-0.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 226.57 | -1.20% | INR 230.98 | INR 231.00 | INR 216.82 | 126.03K |
| 2026-09-30 | INR 229.32 | -0.46% | INR 232.00 | INR 232.87 | INR 228.51 | 67.61K |
| 2026-09-29 | INR 230.38 | -1.99% | INR 234.46 | INR 237.95 | INR 230.00 | 105.04K |
| 2026-09-28 | INR 235.06 | -1.06% | INR 236.59 | INR 237.99 | INR 234.00 | 53.57K |
| 2026-09-25 | INR 237.58 | -2.21% | INR 242.96 | INR 242.96 | INR 235.50 | 69.48K |
| 2026-09-24 | INR 242.96 | +0.90% | INR 238.99 | INR 248.00 | INR 237.26 | 132.15K |
| 2026-09-23 | INR 240.79 | -0.21% | INR 241.50 | INR 246.20 | INR 232.50 | 94.06K |
| 2026-09-22 | INR 241.29 | +1.04% | INR 239.00 | INR 244.19 | INR 234.00 | 122.43K |
| 2026-09-21 | INR 238.80 | +1.52% | INR 235.23 | INR 240.00 | INR 233.10 | 45.17K |
| 2026-09-18 | INR 235.23 | -0.80% | INR 239.99 | INR 240.00 | INR 232.20 | 44.07K |
| 2026-09-17 | INR 237.13 | +2.26% | INR 233.05 | INR 242.18 | INR 232.40 | 73.62K |
| 2026-09-16 | INR 231.89 | -0.79% | INR 234.10 | INR 236.17 | INR 228.00 | 67.63K |
| 2026-09-15 | INR 233.73 | -1.00% | INR 238.20 | INR 244.65 | INR 232.02 | 69.54K |
| 2026-09-14 | INR 236.08 | 0.00% | INR 236.08 | INR 236.08 | INR 236.08 | 0 |
| 2026-09-11 | INR 236.08 | -1.03% | INR 234.86 | INR 238.43 | INR 234.01 | 71.62K |
| 2026-09-10 | INR 238.54 | -0.01% | INR 241.90 | INR 241.90 | INR 236.56 | 98.15K |
| 2026-09-09 | INR 238.56 | +0.68% | INR 235.05 | INR 245.95 | INR 235.00 | 87.63K |
| 2026-09-08 | INR 236.96 | -1.36% | INR 240.20 | INR 250.00 | INR 234.95 | 635.00K |
| 2026-09-07 | INR 240.22 | -1.43% | INR 243.75 | INR 244.80 | INR 239.15 | 98.92K |
| 2026-09-04 | INR 243.71 | -1.77% | INR 249.55 | INR 249.95 | INR 242.40 | 105.22K |
| 2026-09-03 | INR 248.11 | +0.39% | INR 247.30 | INR 249.80 | INR 246.42 | 38.08K |
| 2026-09-02 | INR 247.14 | -1.14% | INR 250.50 | INR 250.50 | INR 246.10 | 67.20K |
| 2026-09-01 | INR 249.98 | +0.53% | INR 250.00 | INR 251.90 | INR 247.21 | 59.84K |
| 2026-08-31 | INR 248.65 | -0.26% | INR 249.30 | INR 250.55 | INR 246.50 | 29.80K |
| 2026-08-28 | INR 249.30 | +0.54% | INR 247.50 | INR 251.60 | INR 246.65 | 31.60K |
| 2026-08-27 | INR 247.95 | -0.92% | INR 251.70 | INR 252.00 | INR 247.05 | 33.84K |
| 2026-08-26 | INR 250.25 | -0.28% | INR 249.60 | INR 252.80 | INR 249.60 | 26.99K |
| 2026-08-25 | INR 250.95 | -0.04% | INR 251.05 | INR 252.55 | INR 249.50 | 35.83K |
| 2026-08-24 | INR 251.05 | +0.90% | INR 249.00 | INR 251.95 | INR 248.65 | 37.11K |
| 2026-08-21 | INR 248.80 | -1.66% | INR 253.95 | INR 254.25 | INR 247.70 | 97.23K |
| 2026-08-20 | INR 253.00 | +1.63% | INR 248.90 | INR 254.00 | INR 248.85 | 69.35K |
| 2026-08-19 | INR 248.95 | -1.23% | INR 250.80 | INR 253.95 | INR 247.10 | 44.34K |
| 2026-08-18 | INR 252.05 | -1.20% | INR 252.00 | INR 253.40 | INR 248.70 | 181.75K |
| 2026-08-17 | INR 255.10 | +0.47% | INR 255.75 | INR 259.95 | INR 251.20 | 477.51K |
| 2026-08-14 | INR 253.90 | -0.33% | INR 256.30 | INR 256.30 | INR 251.00 | 51.30K |
| 2026-08-13 | INR 254.75 | +2.12% | INR 254.00 | INR 256.35 | INR 251.40 | 338.57K |
| 2026-08-12 | INR 249.45 | +0.46% | INR 247.00 | INR 252.80 | INR 245.00 | 196.48K |
| 2026-08-11 | INR 248.30 | -1.21% | INR 251.30 | INR 255.20 | INR 247.50 | 205.38K |
| 2026-08-10 | INR 251.35 | -0.42% | INR 252.50 | INR 257.50 | INR 250.50 | 357.91K |
| 2026-08-07 | INR 252.40 | +0.74% | INR 250.00 | INR 252.90 | INR 249.10 | 110.99K |
| 2026-08-06 | INR 250.55 | -0.61% | INR 256.00 | INR 259.40 | INR 248.50 | 293.42K |
| 2026-08-05 | INR 252.10 | +0.86% | INR 250.10 | INR 253.30 | INR 249.20 | 249.70K |
| 2026-08-04 | INR 249.95 | -0.81% | INR 250.00 | INR 253.40 | INR 249.05 | 72.81K |
| 2026-08-03 | INR 252.00 | -2.74% | INR 263.80 | INR 263.80 | INR 248.15 | 140.26K |
| 2026-07-31 | INR 259.10 | +1.49% | INR 257.00 | INR 260.90 | INR 254.70 | 40.72K |
| 2026-07-30 | INR 255.30 | +0.08% | INR 258.00 | INR 258.00 | INR 253.65 | 59.09K |
| 2026-07-29 | INR 255.10 | +0.18% | INR 255.00 | INR 257.70 | INR 251.85 | 56.74K |
| 2026-07-28 | INR 254.65 | -0.82% | INR 257.50 | INR 257.60 | INR 252.45 | 32.81K |
| 2026-07-27 | INR 256.75 | +1.68% | INR 257.00 | INR 258.60 | INR 252.20 | 90.67K |
| 2026-07-24 | INR 252.50 | +2.83% | INR 245.55 | INR 254.75 | INR 242.90 | 78.39K |
| 2026-07-23 | INR 245.55 | -1.64% | INR 246.75 | INR 249.55 | INR 245.00 | 61.86K |
| 2026-07-22 | INR 249.65 | +0.38% | INR 247.00 | INR 251.50 | INR 246.95 | 97.99K |
| 2026-07-21 | INR 248.70 | -1.85% | INR 256.50 | INR 256.90 | INR 243.35 | 372.84K |
| 2026-07-20 | INR 253.40 | -2.52% | INR 260.00 | INR 260.15 | INR 252.85 | 121.15K |
| 2026-07-17 | INR 259.95 | +1.19% | INR 260.00 | INR 260.90 | INR 255.70 | 77.35K |
| 2026-07-16 | INR 256.90 | -1.48% | INR 261.95 | INR 262.95 | INR 256.60 | 160.15K |
| 2026-07-15 | INR 260.75 | -0.40% | INR 262.30 | INR 265.80 | INR 259.50 | 98.02K |
| 2026-07-14 | INR 261.80 | -0.89% | INR 261.10 | INR 265.20 | INR 258.65 | 187.38K |
| 2026-07-13 | INR 264.15 | +1.54% | INR 260.95 | INR 269.90 | INR 259.00 | 233.85K |
| 2026-07-10 | INR 260.15 | -0.73% | INR 262.40 | INR 264.90 | INR 259.00 | 156.56K |
| 2026-07-09 | INR 262.05 | +1.47% | INR 261.55 | INR 263.40 | INR 257.55 | 84.86K |
| 2026-07-08 | INR 258.25 | -1.22% | INR 262.55 | INR 262.80 | INR 256.35 | 57.20K |
| 2026-07-07 | INR 261.45 | +0.15% | INR 260.55 | INR 263.55 | INR 259.00 | 55.59K |
| 2026-07-06 | INR 261.05 | +0.37% | INR 263.00 | INR 263.00 | INR 259.80 | 49.35K |
| 2026-07-03 | INR 260.10 | -2.77% | INR 270.00 | INR 270.85 | INR 258.80 | 302.10K |
| 2026-07-02 | INR 267.50 | -0.09% | INR 268.90 | INR 274.15 | INR 266.00 | 148.32K |
| 2026-07-01 | INR 267.75 | +2.98% | INR 260.00 | INR 273.00 | INR 259.30 | 553.88K |
| 2026-06-30 | INR 260.00 | -1.68% | INR 264.45 | INR 265.85 | INR 259.05 | 321.74K |
| 2026-06-29 | INR 264.45 | -0.28% | INR 266.00 | INR 266.05 | INR 262.00 | 127.40K |
| 2026-06-26 | INR 265.20 | 0.00% | INR 265.20 | INR 265.20 | INR 265.20 | 0 |
| 2026-06-25 | INR 265.20 | -2.70% | INR 268.80 | INR 273.85 | INR 264.80 | 247.05K |
| 2026-06-24 | INR 272.55 | -3.09% | INR 281.25 | INR 283.20 | INR 269.05 | 209.89K |
| 2026-06-23 | INR 281.25 | -0.21% | INR 284.10 | INR 284.75 | INR 277.25 | 88.11K |
| 2026-06-22 | INR 281.85 | +0.88% | INR 279.80 | INR 286.10 | INR 279.80 | 128.18K |
| 2026-06-19 | INR 279.40 | +1.16% | INR 272.85 | INR 280.95 | INR 272.85 | 79.41K |
| 2026-06-18 | INR 276.20 | +0.27% | INR 275.45 | INR 279.30 | INR 274.00 | 89.84K |
| 2026-06-17 | INR 275.45 | +2.90% | INR 270.00 | INR 278.25 | INR 268.20 | 191.82K |
| 2026-06-16 | INR 267.70 | +1.34% | INR 266.00 | INR 272.00 | INR 262.10 | 231.07K |
| 2026-06-15 | INR 264.15 | -2.33% | INR 273.00 | INR 275.45 | INR 260.10 | 386.13K |
| 2026-06-12 | INR 270.45 | +0.75% | INR 273.00 | INR 276.70 | INR 262.40 | 398.39K |
| 2026-06-11 | INR 268.45 | -4.94% | INR 282.40 | INR 286.45 | INR 263.15 | 457.03K |
| 2026-06-10 | INR 282.40 | -2.55% | INR 289.90 | INR 290.95 | INR 280.60 | 90.43K |
| 2026-06-09 | INR 289.80 | +1.67% | INR 289.50 | INR 291.50 | INR 285.00 | 48.25K |
| 2026-06-08 | INR 285.05 | -0.14% | INR 281.05 | INR 288.30 | INR 281.05 | 48.15K |
| 2026-06-05 | INR 285.45 | -0.80% | INR 289.65 | INR 289.65 | INR 282.15 | 67.49K |
| 2026-06-04 | INR 287.75 | -0.36% | INR 290.00 | INR 290.00 | INR 286.35 | 67.78K |
| 2026-06-03 | INR 288.80 | +0.36% | INR 289.95 | INR 291.70 | INR 287.00 | 63.72K |
| 2026-06-02 | INR 287.75 | -0.88% | INR 290.00 | INR 292.20 | INR 281.90 | 147.25K |
| 2026-06-01 | INR 290.30 | +0.59% | INR 287.50 | INR 293.20 | INR 287.50 | 130.03K |
| 2026-05-29 | INR 288.60 | -5.89% | INR 309.35 | INR 309.40 | INR 286.25 | 470.15K |