Flomic Global Logistics Limited (BOM:504380)
India
· Delayed Price · Currency is INR 41.70
-1.59 (-3.67%)
At close: Mar 9, 2026
Flomic Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.29 | 43.29 | 41.05 | 41.70 | 41.70 | -3.67% | 100 |
| Mar 6, 2026 | 43.38 | 43.38 | 43.25 | 43.29 | 43.29 | -0.23% | 332 |
| Mar 5, 2026 | 44.40 | 44.65 | 42.00 | 43.39 | 43.39 | -2.87% | 1,749 |
| Mar 4, 2026 | 44.64 | 45.94 | 42.01 | 44.67 | 44.67 | 0.07% | 384 |
| Mar 2, 2026 | 45.99 | 46.17 | 42.00 | 44.64 | 44.64 | -4.06% | 898 |
| Feb 27, 2026 | 46.30 | 47.99 | 46.30 | 46.53 | 46.53 | 0.58% | 1,056 |
| Feb 26, 2026 | 47.24 | 47.24 | 46.11 | 46.26 | 46.26 | -1.60% | 758 |
| Feb 25, 2026 | 49.90 | 49.90 | 46.06 | 47.01 | 47.01 | -1.94% | 3,438 |
| Feb 24, 2026 | 48.00 | 48.70 | 47.06 | 47.94 | 47.94 | -4.60% | 456 |
| Feb 23, 2026 | 49.00 | 50.25 | 42.05 | 50.25 | 50.25 | 4.67% | 913 |
| Feb 20, 2026 | 49.40 | 49.40 | 47.57 | 48.01 | 48.01 | -4.19% | 394 |
| Feb 19, 2026 | 50.14 | 50.14 | 50.11 | 50.11 | 50.11 | 0.42% | 189 |
| Feb 18, 2026 | 49.20 | 49.94 | 49.00 | 49.90 | 49.90 | 2.46% | 361 |
| Feb 17, 2026 | 47.00 | 49.30 | 47.00 | 48.70 | 48.70 | -0.02% | 952 |
| Feb 16, 2026 | 49.00 | 51.44 | 48.10 | 48.71 | 48.71 | -0.59% | 336 |
| Feb 13, 2026 | 48.01 | 49.00 | 48.01 | 49.00 | 49.00 | -2.02% | 65 |
| Feb 12, 2026 | 48.50 | 53.33 | 48.00 | 50.01 | 50.01 | 3.78% | 4,863 |
| Feb 11, 2026 | 51.10 | 51.10 | 48.00 | 48.19 | 48.19 | -5.47% | 6,242 |
| Feb 10, 2026 | 51.65 | 51.65 | 49.62 | 50.98 | 50.98 | -1.30% | 918 |
| Feb 9, 2026 | 50.66 | 51.65 | 50.10 | 51.65 | 51.65 | 2.28% | 664 |
| Feb 6, 2026 | 51.01 | 51.01 | 50.50 | 50.50 | 50.50 | -1.00% | 218 |
| Feb 5, 2026 | 50.49 | 51.01 | 49.63 | 51.01 | 51.01 | - | 222 |
| Feb 4, 2026 | 52.70 | 53.00 | 51.01 | 51.01 | 51.01 | -3.02% | 1,456 |
| Feb 3, 2026 | 54.00 | 54.00 | 51.01 | 52.60 | 52.60 | 4.22% | 877 |
| Feb 2, 2026 | 51.94 | 51.94 | 48.51 | 50.47 | 50.47 | -2.83% | 1,814 |
| Feb 1, 2026 | 48.55 | 51.95 | 48.55 | 51.94 | 51.94 | 2.28% | 127 |
| Jan 30, 2026 | 49.88 | 51.94 | 48.12 | 50.78 | 50.78 | 1.82% | 33,808 |
| Jan 29, 2026 | 54.00 | 54.00 | 48.00 | 49.87 | 49.87 | -3.89% | 1,031 |
| Jan 28, 2026 | 49.40 | 53.00 | 49.40 | 51.89 | 51.89 | 3.63% | 845 |
| Jan 27, 2026 | 50.72 | 51.00 | 49.76 | 50.07 | 50.07 | -1.53% | 1,522 |
| Jan 23, 2026 | 50.90 | 52.16 | 50.51 | 50.85 | 50.85 | -3.00% | 532 |
| Jan 22, 2026 | 50.49 | 54.72 | 50.49 | 52.42 | 52.42 | 2.78% | 262 |
| Jan 21, 2026 | 47.20 | 58.00 | 47.20 | 51.00 | 51.00 | 0.28% | 2,365 |
| Jan 20, 2026 | 52.00 | 52.00 | 50.03 | 50.86 | 50.86 | -2.19% | 1,433 |
| Jan 19, 2026 | 48.25 | 59.00 | 48.25 | 52.00 | 52.00 | -0.69% | 2,190 |
| Jan 16, 2026 | 51.98 | 53.94 | 51.98 | 52.36 | 52.36 | 0.73% | 692 |
| Jan 14, 2026 | 52.02 | 53.39 | 51.00 | 51.98 | 51.98 | -0.08% | 939 |
| Jan 13, 2026 | 51.52 | 53.40 | 51.52 | 52.02 | 52.02 | -3.56% | 311 |
| Jan 12, 2026 | 54.84 | 55.01 | 53.34 | 53.94 | 53.94 | 4.31% | 2,269 |
| Jan 9, 2026 | 51.36 | 51.71 | 51.36 | 51.71 | 51.71 | -1.34% | 1,229 |
| Jan 8, 2026 | 50.25 | 56.40 | 50.25 | 52.41 | 52.41 | -3.27% | 104 |
| Jan 7, 2026 | 60.00 | 60.00 | 54.00 | 54.18 | 54.18 | 3.18% | 324 |
| Jan 6, 2026 | 55.00 | 55.00 | 51.56 | 52.51 | 52.51 | -4.53% | 81 |
| Jan 5, 2026 | 53.10 | 55.00 | 51.71 | 55.00 | 55.00 | 3.58% | 1,491 |
| Jan 2, 2026 | 53.90 | 54.80 | 53.10 | 53.10 | 53.10 | 1.14% | 347 |
| Jan 1, 2026 | 53.10 | 53.10 | 51.51 | 52.50 | 52.50 | -1.74% | 312 |
| Dec 31, 2025 | 50.79 | 55.00 | 50.79 | 53.43 | 53.43 | 4.44% | 2,636 |
| Dec 30, 2025 | 52.81 | 53.00 | 50.79 | 51.16 | 51.16 | -2.65% | 169 |
| Dec 29, 2025 | 50.35 | 53.59 | 50.35 | 52.55 | 52.55 | -2.40% | 585 |
| Dec 26, 2025 | 54.86 | 54.86 | 51.40 | 53.84 | 53.84 | 1.09% | 338 |
| Dec 24, 2025 | 53.70 | 53.99 | 52.35 | 53.26 | 53.26 | -0.08% | 1,807 |
| Dec 23, 2025 | 55.86 | 57.96 | 53.30 | 53.30 | 53.30 | -4.58% | 1,207 |
| Dec 22, 2025 | 51.02 | 57.00 | 51.02 | 55.86 | 55.86 | -1.52% | 374 |
| Dec 19, 2025 | 54.15 | 56.85 | 53.54 | 56.72 | 56.72 | 4.75% | 913 |
| Dec 18, 2025 | 56.50 | 56.50 | 53.11 | 54.15 | 54.15 | -3.56% | 909 |
| Dec 17, 2025 | 56.50 | 59.99 | 54.00 | 56.15 | 56.15 | -1.84% | 2,677 |
| Dec 16, 2025 | 59.89 | 60.31 | 56.50 | 57.20 | 57.20 | -5.16% | 1,994 |
| Dec 15, 2025 | 56.11 | 62.00 | 56.00 | 60.31 | 60.31 | 10.16% | 1,820 |
| Dec 12, 2025 | 54.51 | 56.00 | 52.50 | 54.75 | 54.75 | 2.45% | 647 |
| Dec 11, 2025 | 58.51 | 59.39 | 53.22 | 53.44 | 53.44 | -6.39% | 1,266 |
| Dec 10, 2025 | 48.96 | 59.50 | 48.96 | 57.09 | 57.09 | 9.79% | 8,010 |
| Dec 9, 2025 | 49.74 | 52.00 | 49.74 | 52.00 | 52.00 | 2.46% | 1,101 |
| Dec 8, 2025 | 48.83 | 54.00 | 48.55 | 50.75 | 50.75 | 3.93% | 3,229 |
| Dec 5, 2025 | 48.45 | 51.00 | 47.50 | 48.83 | 48.83 | -1.91% | 610 |
| Dec 4, 2025 | 52.53 | 52.53 | 48.81 | 49.78 | 49.78 | -2.20% | 1,287 |
| Dec 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 44 |
| Dec 2, 2025 | 57.50 | 57.50 | 50.90 | 50.90 | 50.90 | -3.05% | 1,094 |
| Dec 1, 2025 | 54.90 | 54.90 | 52.06 | 52.50 | 52.50 | 2.84% | 251 |
| Nov 28, 2025 | 52.60 | 53.79 | 50.00 | 51.05 | 51.05 | -2.95% | 194 |
| Nov 27, 2025 | 53.99 | 53.99 | 51.00 | 52.60 | 52.60 | 2.08% | 577 |
| Nov 26, 2025 | 50.65 | 51.99 | 50.00 | 51.53 | 51.53 | 2.04% | 1,077 |
| Nov 25, 2025 | 50.11 | 52.00 | 50.11 | 50.50 | 50.50 | -4.10% | 1,698 |
| Nov 24, 2025 | 52.80 | 52.80 | 52.60 | 52.66 | 52.66 | -0.55% | 41 |
| Nov 21, 2025 | 51.00 | 53.80 | 50.90 | 52.95 | 52.95 | 3.97% | 2,883 |
| Nov 20, 2025 | 50.75 | 51.00 | 50.00 | 50.93 | 50.93 | 1.21% | 1,200 |
| Nov 19, 2025 | 51.30 | 52.00 | 50.00 | 50.32 | 50.32 | -1.91% | 4,265 |
| Nov 18, 2025 | 51.01 | 51.30 | 51.01 | 51.30 | 51.30 | -3.21% | 139 |
| Nov 17, 2025 | 51.95 | 53.00 | 51.95 | 53.00 | 53.00 | -0.11% | 417 |
| Nov 14, 2025 | 52.00 | 55.00 | 52.00 | 53.06 | 53.06 | -3.74% | 2,453 |
| Nov 13, 2025 | 56.50 | 56.50 | 53.20 | 55.12 | 55.12 | -2.06% | 3,518 |
| Nov 12, 2025 | 57.87 | 57.98 | 56.00 | 56.28 | 56.28 | -2.75% | 584 |
| Nov 11, 2025 | 59.72 | 60.00 | 57.00 | 57.87 | 57.87 | -2.20% | 1,702 |
| Nov 10, 2025 | 51.00 | 60.00 | 51.00 | 59.17 | 59.17 | 9.43% | 6,145 |
| Nov 7, 2025 | 54.85 | 54.85 | 52.80 | 54.07 | 54.07 | -1.42% | 194 |
| Nov 6, 2025 | 55.00 | 55.00 | 53.80 | 54.85 | 54.85 | -0.27% | 1,230 |
| Nov 4, 2025 | 55.02 | 55.10 | 55.00 | 55.00 | 55.00 | 0.16% | 329 |
| Nov 3, 2025 | 60.00 | 60.00 | 54.60 | 54.91 | 54.91 | 0.79% | 622 |
| Oct 31, 2025 | 53.00 | 55.00 | 53.00 | 54.48 | 54.48 | -0.11% | 3,090 |
| Oct 30, 2025 | 52.55 | 55.50 | 52.55 | 54.54 | 54.54 | -0.69% | 734 |
| Oct 29, 2025 | 54.00 | 55.00 | 53.00 | 54.92 | 54.92 | 1.20% | 1,257 |
| Oct 28, 2025 | 55.17 | 55.17 | 53.01 | 54.27 | 54.27 | -1.63% | 416 |
| Oct 27, 2025 | 52.00 | 55.80 | 52.00 | 55.17 | 55.17 | 1.49% | 4,409 |
| Oct 24, 2025 | 54.40 | 54.40 | 50.01 | 54.36 | 54.36 | 3.56% | 3,381 |
| Oct 23, 2025 | 50.55 | 52.93 | 50.55 | 52.49 | 52.49 | 1.92% | 1,708 |
| Oct 21, 2025 | 52.80 | 52.80 | 51.49 | 51.50 | 51.50 | 2.65% | 565 |
| Oct 20, 2025 | 48.30 | 51.98 | 48.30 | 50.17 | 50.17 | 0.44% | 1,936 |
| Oct 17, 2025 | 50.50 | 52.00 | 49.55 | 49.95 | 49.95 | -1.15% | 1,593 |
| Oct 16, 2025 | 48.00 | 54.95 | 48.00 | 50.53 | 50.53 | 0.64% | 7,440 |
| Oct 15, 2025 | 52.99 | 53.05 | 49.00 | 50.21 | 50.21 | -6.24% | 5,426 |
| Oct 14, 2025 | 55.10 | 55.10 | 52.99 | 53.55 | 53.55 | -2.55% | 918 |