Skip to main content
Flora Corporation Limited (BOM:540267)
India flag India · Delayed Price · Currency is INR
8.11
0.00 (0.00%)
At close: Apr 28, 2026

Flora Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.727.807.727.807.80-3.82%424
Apr 28, 20268.118.118.118.118.11-2
Apr 27, 20268.118.118.118.118.11-4.92%29
Apr 22, 20268.538.538.538.538.530.47%2
Apr 21, 20268.518.518.498.498.49-4.93%388
Apr 20, 20268.938.938.938.938.93-20
Apr 17, 20269.399.398.938.938.93-5.00%119
Apr 16, 20269.409.409.409.409.404.56%2,000
Apr 10, 20268.998.998.998.998.99-0.11%9
Apr 9, 20268.749.008.709.009.002.27%4,771
Apr 8, 20268.798.808.798.808.804.76%5,689
Apr 7, 20268.408.408.308.408.405.00%18,813
Apr 6, 20268.028.027.998.008.00-0.25%2,468
Apr 2, 20268.028.028.028.028.024.97%11,001
Apr 1, 20267.647.647.647.647.644.95%10,346
Mar 30, 20267.287.287.287.287.28-0.14%1,695
Mar 25, 20267.297.297.297.297.29-50
Mar 24, 20266.657.296.657.297.294.44%1,307
Mar 23, 20267.287.286.986.986.980.43%137
Mar 20, 20266.706.956.706.956.954.51%13,125
Mar 19, 20266.656.656.656.656.65-5.00%74
Mar 17, 20267.007.007.007.007.002.94%120
Mar 16, 20266.806.806.806.806.80-4.90%2
Mar 13, 20267.107.157.107.157.150.70%15
Mar 12, 20267.317.317.107.107.10-2.74%2,011
Mar 11, 20267.307.307.307.307.304.14%28,250
Mar 10, 20267.017.017.017.017.01-1.27%33,084
Mar 9, 20267.307.307.107.107.10-2.74%401
Mar 6, 20267.157.497.157.307.302.24%8,801
Mar 5, 20267.147.147.147.147.14-4.80%16,699
Mar 4, 20267.807.807.507.507.50-3.85%464
Mar 2, 20268.048.047.807.807.80-2.50%267
Feb 27, 20268.008.008.008.008.002.04%3,000
Feb 26, 20267.847.847.847.847.84-4.97%1
Feb 25, 20268.258.258.258.258.25-200
Feb 24, 20268.658.657.858.258.25-551
Feb 23, 20268.508.508.258.258.250.61%502
Feb 20, 20268.168.208.138.208.20-4.09%7,141
Feb 19, 20268.158.558.158.558.554.91%1,158
Feb 18, 20268.158.158.148.158.151.24%6,015
Feb 16, 20268.058.858.058.058.05-4.62%286
Feb 13, 20268.888.888.448.448.44-4.95%4,361
Feb 12, 20269.599.598.888.888.88-4.00%111
Feb 11, 20268.959.258.959.259.254.88%4,337
Feb 9, 20268.418.828.418.828.825.00%14,788
Feb 6, 20268.408.408.408.408.40-4.98%100
Feb 4, 20268.848.848.848.848.84-101
Feb 3, 20268.848.848.848.848.844.86%2,000
Feb 2, 20268.438.438.438.438.434.85%8,100
Jan 30, 20268.038.048.038.048.044.96%13,917
Jan 29, 20268.408.427.667.667.66-4.49%2,042
Jan 28, 20268.418.428.028.028.02-4.64%7,541
Jan 27, 20268.708.708.418.418.41-3.33%4,829
Jan 23, 20268.608.708.608.708.700.93%2,077
Jan 22, 20268.608.628.608.628.624.99%2,961
Jan 21, 20268.608.608.218.218.21-4.53%5,443
Jan 20, 20269.009.008.608.608.60-4.44%19
Jan 19, 20269.009.009.009.009.00-4.96%1,034
Jan 16, 20269.689.689.479.479.47-2.37%17,391
Jan 14, 20269.709.809.709.709.70-6,694
Jan 13, 20269.699.709.699.709.70-4.81%3,500
Jan 12, 202611.2511.2510.1910.1910.19-4.94%1,660
Jan 9, 202610.7210.7210.7210.7210.725.00%21,508
Jan 8, 202610.2110.2110.2110.2110.214.93%3,231
Jan 7, 20269.729.738.869.739.734.96%20,482
Jan 6, 20269.259.279.259.279.274.98%19,416
Jan 5, 20268.268.838.268.838.834.99%18,382
Jan 2, 20268.408.418.408.418.414.99%15,114
Jan 1, 20267.988.017.988.018.014.98%16,756
Dec 31, 20257.637.637.637.637.634.81%7,180
Dec 30, 20257.667.667.287.287.28-4.96%8,102
Dec 29, 20257.667.667.667.667.66-2,500
Dec 26, 20257.657.667.657.667.66-4.84%614
Dec 24, 20257.798.057.608.058.053.34%393
Dec 23, 20257.798.347.797.797.79-4.88%11,051
Dec 22, 20258.508.508.198.198.19-539
Dec 19, 20258.308.308.188.198.19-1.33%451
Dec 18, 20258.248.307.838.308.300.73%8,110
Dec 17, 20257.938.247.558.248.243.91%22,976
Dec 16, 20258.308.497.897.937.93-4.46%2,646
Dec 15, 20259.009.008.258.308.30-3.38%892
Dec 12, 20257.798.597.798.598.594.76%4,501
Dec 11, 20258.058.208.058.208.20-2.96%2,432
Dec 9, 20258.788.788.458.458.45-3.76%200
Dec 8, 20258.788.788.788.788.78-1,199
Dec 5, 20258.508.788.368.788.78-0.11%1,848
Dec 4, 20258.578.798.578.798.794.64%204
Dec 3, 20258.808.808.058.408.40-5,733
Dec 1, 20258.408.408.408.408.40-4
Nov 27, 20258.408.408.408.408.40-402
Nov 26, 20258.408.408.408.408.405.00%6,006
Nov 25, 20258.008.008.008.008.00-0.12%11
Nov 24, 20258.808.807.998.018.01-4.76%2,856
Nov 21, 20258.858.858.418.418.41-4.97%1,467
Nov 20, 20259.359.358.858.858.85-4.94%1,783
Nov 19, 20259.799.799.319.319.31-4.90%2,649
Nov 18, 20259.809.809.309.799.791.98%475
Nov 17, 20259.6010.459.609.609.60-4.95%4,845
Nov 14, 202510.1810.189.3610.1010.104.02%1,035
Nov 13, 20259.719.719.359.719.71-215