Flexituff Ventures International Limited (NSE:FLEXITUFF)
India
· Delayed Price · Currency is INR 6.90
-0.05 (-0.72%)
Apr 29, 2026, 3:29 PM IST
NSE:FLEXITUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.02 | 7.04 | 6.47 | 6.90 | 6.90 | -0.72% | 21,759 |
| Apr 28, 2026 | 6.79 | 7.04 | 6.70 | 6.95 | 6.95 | 3.89% | 28,955 |
| Apr 27, 2026 | 7.14 | 7.14 | 6.57 | 6.69 | 6.69 | 2.29% | 53,229 |
| Apr 24, 2026 | 7.29 | 7.29 | 6.45 | 6.54 | 6.54 | -7.50% | 46,542 |
| Apr 23, 2026 | 7.09 | 7.10 | 7.00 | 7.07 | 7.07 | 1.58% | 49,894 |
| Apr 22, 2026 | 6.96 | 7.03 | 6.62 | 6.96 | 6.96 | 0.43% | 17,690 |
| Apr 21, 2026 | 6.66 | 7.04 | 6.30 | 6.93 | 6.93 | 8.28% | 67,415 |
| Apr 20, 2026 | 6.75 | 6.90 | 6.27 | 6.40 | 6.40 | -5.33% | 50,228 |
| Apr 17, 2026 | 6.88 | 6.88 | 6.45 | 6.76 | 6.76 | 2.58% | 40,015 |
| Apr 16, 2026 | 6.66 | 6.76 | 6.12 | 6.59 | 6.59 | 1.85% | 56,084 |
| Apr 15, 2026 | 6.69 | 6.90 | 6.11 | 6.47 | 6.47 | -3.00% | 45,234 |
| Apr 13, 2026 | 6.59 | 6.73 | 6.33 | 6.67 | 6.67 | 2.46% | 26,154 |
| Apr 10, 2026 | 6.29 | 6.69 | 6.20 | 6.51 | 6.51 | 5.17% | 94,643 |
| Apr 9, 2026 | 6.26 | 6.50 | 6.15 | 6.19 | 6.19 | 1.81% | 35,269 |
| Apr 8, 2026 | 6.26 | 6.30 | 5.72 | 6.08 | 6.08 | -1.78% | 85,281 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.11 | 6.19 | 6.19 | -3.13% | 47,639 |
| Apr 6, 2026 | 6.40 | 6.40 | 6.15 | 6.39 | 6.39 | 1.43% | 6,915 |
| Apr 2, 2026 | 6.43 | 6.59 | 6.14 | 6.30 | 6.30 | -1.41% | 17,834 |
| Apr 1, 2026 | 6.15 | 6.44 | 6.15 | 6.39 | 6.39 | 3.40% | 19,042 |
| Mar 30, 2026 | 6.46 | 6.46 | 6.04 | 6.18 | 6.18 | -2.68% | 19,958 |
| Mar 27, 2026 | 6.56 | 6.80 | 6.24 | 6.35 | 6.35 | -2.16% | 137,927 |
| Mar 25, 2026 | 6.52 | 6.69 | 6.30 | 6.49 | 6.49 | -0.92% | 79,150 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.31 | 6.55 | 6.55 | 1.08% | 56,279 |
| Mar 23, 2026 | 6.56 | 6.56 | 6.31 | 6.48 | 6.48 | 1.25% | 61,826 |
| Mar 20, 2026 | 6.32 | 6.58 | 6.15 | 6.40 | 6.40 | 1.27% | 19,699 |
| Mar 19, 2026 | 6.47 | 6.60 | 6.20 | 6.32 | 6.32 | -2.02% | 12,461 |
| Mar 18, 2026 | 6.78 | 6.86 | 6.45 | 6.45 | 6.45 | -4.87% | 52,850 |
| Mar 17, 2026 | 6.95 | 6.99 | 6.53 | 6.78 | 6.78 | -1.31% | 57,661 |
| Mar 16, 2026 | 7.07 | 7.10 | 6.56 | 6.87 | 6.87 | -0.43% | 25,520 |
| Mar 13, 2026 | 7.10 | 7.10 | 6.89 | 6.90 | 6.90 | -0.43% | 9,828 |
| Mar 12, 2026 | 7.13 | 7.26 | 6.90 | 6.93 | 6.93 | -1.14% | 18,756 |
| Mar 11, 2026 | 7.10 | 7.33 | 6.81 | 7.01 | 7.01 | -0.57% | 14,624 |
| Mar 10, 2026 | 7.42 | 7.42 | 7.05 | 7.05 | 7.05 | -4.99% | 44,579 |
| Mar 9, 2026 | 7.81 | 7.81 | 7.42 | 7.42 | 7.42 | -4.99% | 19,369 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.80 | 7.81 | 7.81 | -3.94% | 19,182 |
| Mar 5, 2026 | 7.68 | 8.27 | 7.68 | 8.13 | 8.13 | 2.78% | 2,685 |
| Mar 4, 2026 | 8.38 | 8.39 | 7.68 | 7.91 | 7.91 | -5.72% | 3,259 |
| Mar 2, 2026 | 8.70 | 8.70 | 8.02 | 8.39 | 8.39 | -3.89% | 10,961 |
| Feb 27, 2026 | 9.90 | 9.90 | 8.73 | 8.73 | 8.73 | -9.91% | 75,887 |
| Feb 26, 2026 | 10.30 | 10.57 | 9.29 | 9.69 | 9.69 | -4.91% | 34,123 |
| Feb 25, 2026 | 10.43 | 10.49 | 9.50 | 10.19 | 10.19 | -2.30% | 2,968 |
| Feb 24, 2026 | 10.30 | 10.45 | 9.81 | 10.43 | 10.43 | 4.30% | 5,578 |
| Feb 23, 2026 | 10.27 | 10.98 | 9.87 | 10.00 | 10.00 | -2.63% | 30,587 |
| Feb 20, 2026 | 10.69 | 10.70 | 9.21 | 10.27 | 10.27 | 2.91% | 27,757 |
| Feb 19, 2026 | 9.55 | 10.30 | 9.55 | 9.98 | 9.98 | 5.94% | 17,457 |
| Feb 18, 2026 | 9.83 | 9.93 | 9.06 | 9.42 | 9.42 | -2.79% | 4,264 |
| Feb 17, 2026 | 9.50 | 9.84 | 9.50 | 9.69 | 9.69 | 1.25% | 12,622 |
| Feb 16, 2026 | 9.86 | 9.86 | 9.32 | 9.57 | 9.57 | -1.24% | 11,976 |
| Feb 13, 2026 | 9.84 | 9.84 | 9.35 | 9.69 | 9.69 | 1.04% | 10,439 |
| Feb 12, 2026 | 9.60 | 9.89 | 9.44 | 9.59 | 9.59 | 4.01% | 72,895 |
| Feb 11, 2026 | 9.95 | 9.95 | 9.03 | 9.22 | 9.22 | -5.73% | 26,008 |
| Feb 10, 2026 | 9.78 | 10.00 | 9.45 | 9.78 | 9.78 | -0.20% | 5,030 |
| Feb 9, 2026 | 9.81 | 9.83 | 9.20 | 9.80 | 9.80 | -0.51% | 13,431 |
| Feb 6, 2026 | 10.02 | 10.03 | 9.37 | 9.85 | 9.85 | -2.09% | 3,211 |
| Feb 5, 2026 | 10.40 | 11.29 | 9.36 | 10.06 | 10.06 | -3.18% | 27,437 |
| Feb 4, 2026 | 10.31 | 10.67 | 10.00 | 10.39 | 10.39 | 0.78% | 19,498 |
| Feb 3, 2026 | 11.00 | 11.13 | 10.27 | 10.31 | 10.31 | -4.63% | 31,846 |
| Feb 2, 2026 | 10.69 | 11.09 | 10.23 | 10.81 | 10.81 | 1.12% | 9,184 |
| Feb 1, 2026 | 10.60 | 11.05 | 10.26 | 10.69 | 10.69 | -0.19% | 854 |
| Jan 30, 2026 | 10.70 | 10.73 | 10.20 | 10.71 | 10.71 | -0.19% | 41,957 |
| Jan 29, 2026 | 11.33 | 11.84 | 10.73 | 10.73 | 10.73 | -4.96% | 31,804 |
| Jan 28, 2026 | 11.63 | 11.63 | 11.01 | 11.29 | 11.29 | 0.71% | 59,092 |
| Jan 27, 2026 | 10.65 | 11.39 | 10.33 | 11.21 | 11.21 | 3.13% | 8,659 |
| Jan 23, 2026 | 11.00 | 11.01 | 10.13 | 10.87 | 10.87 | 2.45% | 24,942 |
| Jan 22, 2026 | 10.65 | 10.65 | 9.70 | 10.61 | 10.61 | 4.33% | 3,496 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.07 | 10.17 | 10.17 | -4.06% | 12,926 |
| Jan 20, 2026 | 11.00 | 11.05 | 10.60 | 10.60 | 10.60 | -4.93% | 136,233 |
| Jan 19, 2026 | 11.95 | 11.95 | 11.15 | 11.15 | 11.15 | -4.94% | 17,595 |
| Jan 16, 2026 | 11.85 | 12.37 | 11.65 | 11.73 | 11.73 | -1.01% | 28,375 |
| Jan 14, 2026 | 11.97 | 12.56 | 11.66 | 11.85 | 11.85 | -1.00% | 12,286 |
| Jan 13, 2026 | 12.70 | 12.70 | 11.57 | 11.97 | 11.97 | -1.24% | 18,883 |
| Jan 12, 2026 | 12.75 | 12.75 | 11.97 | 12.12 | 12.12 | -3.81% | 22,013 |
| Jan 9, 2026 | 12.50 | 12.89 | 12.49 | 12.60 | 12.60 | 0.80% | 7,316 |
| Jan 8, 2026 | 12.99 | 13.00 | 12.32 | 12.50 | 12.50 | -3.55% | 60,771 |
| Jan 7, 2026 | 12.54 | 13.00 | 12.37 | 12.96 | 12.96 | 4.26% | 17,533 |
| Jan 6, 2026 | 12.78 | 12.88 | 12.10 | 12.43 | 12.43 | -0.16% | 66,031 |
| Jan 5, 2026 | 12.79 | 12.79 | 12.25 | 12.45 | 12.45 | -1.81% | 10,308 |
| Jan 2, 2026 | 12.42 | 12.95 | 12.18 | 12.68 | 12.68 | 0.63% | 16,022 |
| Jan 1, 2026 | 13.19 | 13.19 | 12.02 | 12.60 | 12.60 | 0.08% | 14,718 |
| Dec 31, 2025 | 13.00 | 13.00 | 12.51 | 12.59 | 12.59 | -4.33% | 12,002 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.16 | 13.16 | 13.16 | -4.98% | 43,154 |
| Dec 29, 2025 | 14.84 | 14.84 | 13.85 | 13.85 | 13.85 | -4.94% | 25,897 |
| Dec 26, 2025 | 14.65 | 14.65 | 14.06 | 14.57 | 14.57 | -0.55% | 2,035 |
| Dec 24, 2025 | 14.40 | 14.99 | 14.40 | 14.65 | 14.65 | 1.88% | 2,705 |
| Dec 23, 2025 | 14.99 | 14.99 | 14.35 | 14.38 | 14.38 | -4.32% | 21,728 |
| Dec 22, 2025 | 15.70 | 16.34 | 14.90 | 15.03 | 15.03 | -4.08% | 15,094 |
| Dec 19, 2025 | 15.28 | 16.11 | 15.26 | 15.67 | 15.67 | 2.08% | 5,526 |
| Dec 18, 2025 | 15.99 | 16.00 | 14.66 | 15.35 | 15.35 | -0.26% | 4,748 |
| Dec 17, 2025 | 15.40 | 16.09 | 15.01 | 15.39 | 15.39 | 0.39% | 4,456 |
| Dec 16, 2025 | 14.77 | 15.45 | 14.77 | 15.33 | 15.33 | 3.79% | 2,854 |
| Dec 15, 2025 | 15.56 | 15.56 | 14.32 | 14.77 | 14.77 | -0.61% | 4,855 |
| Dec 12, 2025 | 14.20 | 14.96 | 14.20 | 14.86 | 14.86 | 4.28% | 20,316 |
| Dec 11, 2025 | 13.88 | 15.25 | 13.82 | 14.25 | 14.25 | -1.99% | 47,044 |
| Dec 10, 2025 | 15.30 | 15.93 | 14.54 | 14.54 | 14.54 | -4.97% | 42,973 |
| Dec 9, 2025 | 14.80 | 15.64 | 14.70 | 15.30 | 15.30 | 1.80% | 13,620 |
| Dec 8, 2025 | 16.18 | 16.53 | 14.96 | 15.03 | 15.03 | -4.57% | 55,065 |
| Dec 5, 2025 | 15.75 | 16.25 | 15.75 | 15.75 | 15.75 | -5.01% | 21,281 |
| Dec 4, 2025 | 16.60 | 17.30 | 16.58 | 16.58 | 16.58 | -5.04% | 23,500 |
| Dec 3, 2025 | 19.29 | 19.29 | 17.46 | 17.46 | 17.46 | -5.01% | 72,187 |
| Dec 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 4.97% | 971 |