FLYSBS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 529.20 | 520.00 | 530.00 | 515.00 | 17000 | 4.44% |
| 18 Dec 2025 | 506.70 | 523.00 | 523.00 | 501.00 | 27800 | -1.66% |
| 17 Dec 2025 | 515.25 | 521.05 | 523.40 | 515.00 | 19800 | -1.45% |
| 16 Dec 2025 | 522.85 | 539.00 | 539.00 | 520.00 | 10600 | -0.44% |
| 15 Dec 2025 | 525.15 | 531.00 | 539.95 | 520.00 | 9400 | -3.00% |
| 12 Dec 2025 | 541.40 | 533.10 | 541.40 | 530.00 | 21200 | 1.56% |
| 11 Dec 2025 | 533.10 | 530.00 | 542.00 | 530.00 | 7200 | 1.62% |
| 10 Dec 2025 | 524.60 | 530.00 | 541.40 | 515.00 | 12200 | -2.43% |
| 09 Dec 2025 | 537.65 | 525.00 | 538.90 | 499.00 | 47400 | 2.36% |
| 08 Dec 2025 | 525.25 | 556.30 | 558.00 | 525.25 | 60000 | -5.00% |
| 05 Dec 2025 | 552.90 | 555.00 | 564.50 | 548.45 | 12200 | 0.81% |
| 04 Dec 2025 | 548.45 | 560.00 | 567.00 | 543.10 | 17600 | -2.78% |
| 03 Dec 2025 | 564.15 | 573.00 | 573.00 | 560.05 | 16800 | -0.17% |
| 02 Dec 2025 | 565.10 | 566.00 | 579.00 | 560.05 | 11800 | -0.76% |
| 01 Dec 2025 | 569.40 | 571.00 | 588.90 | 567.25 | 17800 | -0.25% |
| 28 Nov 2025 | 570.80 | 575.15 | 575.15 | 568.30 | 11800 | -2.02% |
| 27 Nov 2025 | 582.55 | 572.20 | 595.00 | 572.20 | 34400 | 2.17% |
| 26 Nov 2025 | 570.20 | 573.90 | 580.00 | 555.00 | 115800 | -0.64% |
| 25 Nov 2025 | 573.90 | 568.00 | 575.00 | 568.00 | 11600 | 0.01% |
| 24 Nov 2025 | 573.85 | 575.00 | 585.00 | 560.00 | 66600 | 0.01% |
| 21 Nov 2025 | 573.80 | 595.00 | 595.00 | 573.00 | 23200 | -3.81% |
| 20 Nov 2025 | 596.55 | 584.80 | 600.00 | 582.00 | 37400 | 2.01% |
| 19 Nov 2025 | 584.80 | 571.30 | 589.75 | 571.30 | 38000 | 2.71% |
| 18 Nov 2025 | 569.35 | 575.00 | 577.75 | 561.00 | 29200 | -2.66% |
| 17 Nov 2025 | 584.90 | 597.00 | 597.00 | 562.45 | 72400 | -1.21% |
| 14 Nov 2025 | 592.05 | 600.00 | 622.45 | 580.00 | 160200 | -0.85% |
| 13 Nov 2025 | 597.10 | 570.00 | 601.00 | 566.00 | 157200 | 4.16% |
| 12 Nov 2025 | 573.25 | 580.00 | 588.05 | 565.00 | 114800 | 2.36% |
| 11 Nov 2025 | 560.05 | 533.40 | 560.05 | 533.40 | 98800 | 5.00% |
| 10 Nov 2025 | 533.40 | 535.00 | 544.00 | 523.00 | 107600 | 0.21% |
| 07 Nov 2025 | 532.30 | 518.00 | 540.00 | 518.00 | 36800 | 1.02% |
| 06 Nov 2025 | 526.95 | 523.00 | 536.90 | 517.00 | 34800 | -1.02% |
| 04 Nov 2025 | 532.40 | 554.70 | 554.70 | 520.60 | 50000 | -1.81% |
| 03 Nov 2025 | 542.20 | 544.00 | 545.00 | 535.00 | 27000 | -1.61% |
| 31 Oct 2025 | 551.10 | 544.20 | 555.95 | 536.00 | 33400 | 2.43% |
| 30 Oct 2025 | 538.00 | 556.00 | 556.00 | 537.00 | 31800 | -2.58% |
| 29 Oct 2025 | 552.25 | 540.00 | 563.00 | 537.00 | 16200 | -1.62% |
| 28 Oct 2025 | 561.35 | 572.95 | 576.50 | 555.00 | 30000 | -2.02% |
| 27 Oct 2025 | 572.95 | 564.25 | 575.00 | 560.00 | 18000 | -0.18% |
| 24 Oct 2025 | 574.00 | 564.70 | 577.00 | 564.00 | 22200 | 1.65% |
| 23 Oct 2025 | 564.70 | 582.90 | 585.00 | 562.10 | 34200 | -3.43% |
| 21 Oct 2025 | 584.75 | 584.95 | 587.00 | 570.00 | 16200 | 0.55% |
| 20 Oct 2025 | 581.55 | 585.00 | 588.00 | 571.00 | 13800 | -0.72% |
| 17 Oct 2025 | 585.75 | 589.00 | 598.90 | 582.00 | 20400 | -0.77% |
| 16 Oct 2025 | 590.30 | 567.00 | 594.90 | 559.00 | 60000 | 3.83% |
| 15 Oct 2025 | 568.55 | 569.00 | 571.50 | 555.00 | 33600 | 0.57% |
| 14 Oct 2025 | 565.30 | 570.10 | 576.40 | 555.00 | 123000 | -3.04% |
| 13 Oct 2025 | 583.00 | 560.00 | 584.85 | 557.00 | 149400 | 4.67% |
| 10 Oct 2025 | 557.00 | 538.00 | 557.00 | 538.00 | 42000 | 5.00% |
| 09 Oct 2025 | 530.50 | 536.05 | 550.00 | 527.40 | 55200 | -4.44% |
| 08 Oct 2025 | 555.15 | 538.95 | 559.00 | 531.20 | 54600 | 4.25% |
| 07 Oct 2025 | 532.50 | 537.25 | 539.80 | 520.05 | 21600 | -0.88% |
| 06 Oct 2025 | 537.25 | 550.00 | 564.00 | 525.00 | 102000 | -2.65% |
| 03 Oct 2025 | 551.85 | 526.00 | 551.85 | 525.00 | 63000 | 4.99% |
| 01 Oct 2025 | 525.60 | 520.20 | 528.50 | 505.10 | 29400 | 1.08% |
| 30 Sep 2025 | 520.00 | 523.20 | 536.00 | 516.55 | 32400 | -2.48% |
| 29 Sep 2025 | 533.20 | 533.90 | 539.00 | 528.25 | 52200 | 1.05% |
| 26 Sep 2025 | 527.65 | 501.00 | 532.95 | 496.60 | 132000 | 1.77% |
| 25 Sep 2025 | 518.45 | 549.45 | 549.45 | 518.45 | 125400 | -4.99% |
| 24 Sep 2025 | 545.70 | 556.00 | 560.00 | 544.00 | 56400 | -1.88% |
| 23 Sep 2025 | 556.15 | 568.80 | 568.80 | 555.15 | 67200 | -2.22% |
| 22 Sep 2025 | 568.80 | 559.05 | 577.50 | 551.15 | 102000 | 1.91% |
| 19 Sep 2025 | 558.15 | 569.00 | 574.95 | 555.00 | 105600 | -1.61% |
| 18 Sep 2025 | 567.30 | 569.00 | 586.85 | 565.00 | 69000 | -1.84% |
| 17 Sep 2025 | 577.95 | 599.95 | 608.00 | 576.00 | 79800 | -4.02% |
| 16 Sep 2025 | 602.15 | 565.05 | 607.00 | 562.25 | 161400 | 4.16% |
| 15 Sep 2025 | 578.10 | 585.10 | 596.95 | 575.00 | 80400 | -3.25% |
| 12 Sep 2025 | 597.55 | 617.00 | 633.00 | 586.15 | 176400 | -3.15% |
| 11 Sep 2025 | 617.00 | 599.00 | 622.50 | 594.00 | 72000 | 4.00% |
| 10 Sep 2025 | 593.25 | 620.95 | 621.50 | 591.40 | 196200 | -4.70% |
| 09 Sep 2025 | 622.50 | 641.00 | 641.00 | 622.50 | 87000 | -5.00% |
| 08 Sep 2025 | 655.25 | 644.95 | 669.00 | 615.00 | 409800 | 6.43% |
| 05 Sep 2025 | 615.65 | 622.65 | 624.00 | 595.00 | 214200 | -0.10% |
| 04 Sep 2025 | 616.25 | 661.55 | 675.00 | 613.05 | 300600 | -8.66% |
| 03 Sep 2025 | 674.70 | 625.00 | 687.00 | 606.60 | 296400 | 8.17% |
| 02 Sep 2025 | 623.75 | 603.50 | 637.00 | 595.00 | 168000 | 3.48% |
| 01 Sep 2025 | 602.80 | 653.25 | 675.85 | 595.00 | 362400 | -6.85% |
| 29 Aug 2025 | 647.10 | 684.95 | 707.95 | 635.00 | 174000 | -4.90% |
| 28 Aug 2025 | 680.45 | 707.00 | 720.00 | 663.00 | 254400 | -2.07% |
| 26 Aug 2025 | 694.80 | 740.00 | 790.00 | 684.90 | 517800 | -1.47% |
| 25 Aug 2025 | 705.20 | 615.00 | 705.20 | 615.00 | 1047000 | 19.99% |
| 22 Aug 2025 | 587.70 | 562.00 | 587.70 | 556.00 | 154200 | 4.99% |
| 21 Aug 2025 | 559.75 | 569.50 | 569.50 | 546.00 | 154200 | -0.48% |
| 20 Aug 2025 | 562.45 | 564.00 | 569.00 | 541.50 | 255000 | -0.41% |
| 19 Aug 2025 | 564.75 | 561.00 | 599.05 | 550.00 | 459000 | -1.37% |
| 18 Aug 2025 | 572.60 | 568.00 | 572.70 | 540.00 | 2390400 | 4.98% |
| 14 Aug 2025 | 545.45 | 545.45 | 545.45 | 545.45 | 98400 | 5.00% |
| 13 Aug 2025 | 519.50 | 519.50 | 519.50 | 519.50 | 172800 | 4.99% |
| 12 Aug 2025 | 494.80 | 494.80 | 494.80 | 494.80 | 514200 | 5.00% |
| 11 Aug 2025 | 471.25 | 471.25 | 471.25 | 471.25 | 106200 | 4.99% |
