Flexituff Ventures International Limited - FLEXITUFF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	21.63	21.03	21.03	21.63	20.6	22,193
October 17, 2025	20.5	20.6	20.6	21.49	20.2	6,674
October 16, 2025	20.1	20.54	20.54	20.6	19.9	4,238
October 15, 2025	21	20.1	20.1	21.74	19.94	19,569
October 14, 2025	21.85	20.99	20.99	22.27	20.65	7,343
October 13, 2025	21.66	21.32	21.32	22.67	21.31	8,967
October 10, 2025	22.09	21.65	21.65	22.36	21.03	3,640
October 09, 2025	22.81	22.09	22.09	22.81	21.6	4,947
October 08, 2025	23.6	22.41	22.41	23.6	22.4	11,549
October 07, 2025	23.79	23.01	23.01	23.79	22.34	13,665
October 06, 2025	22.98	22.68	22.68	24	22.2	20,409
October 03, 2025	22.54	22.98	22.98	23.68	22.25	4,961
October 01, 2025	23.13	22.54	22.54	24.64	22.35	14,707
September 30, 2025	23.98	23.48	23.48	24.99	23.12	7,173
September 29, 2025	24.35	23.87	23.87	24.35	23.06	11,606
September 26, 2025	22.82	23.33	23.33	24.99	22.82	11,854
September 25, 2025	24.63	23.87	23.87	25.43	23.39	15,384
September 24, 2025	25.8	24.63	24.63	26.47	24.47	9,742
September 23, 2025	25.98	25.72	25.72	25.98	25.25	3,023
September 22, 2025	25.23	25.92	25.92	26.4	25.23	3,121
September 19, 2025	26.41	25.88	25.88	26.6	25.23	12,929
September 18, 2025	25.26	26.01	26.01	26.5	25.26	7,114
September 17, 2025	26.5	25.78	25.78	26.5	25.44	11,583
September 16, 2025	24.88	25.43	25.43	26.08	24.7	10,815
September 15, 2025	25.99	24.88	24.88	26.49	24.66	12,627
September 12, 2025	26.5	25.54	25.54	27.35	25.51	250,333
September 11, 2025	26.99	26.06	26.06	27.5	25.67	4,988
September 10, 2025	26.6	26.41	26.41	26.77	25.7	3,558
September 09, 2025	26.43	25.69	25.69	27.29	25.5	6,865
September 08, 2025	26.27	26.33	26.33	26.98	25.71	7,231
September 05, 2025	27	26.14	26.14	27.38	26.02	11,028
September 04, 2025	29.25	27.13	27.13	29.25	27.01	38,843
September 03, 2025	29.34	28.44	28.44	29.49	26.85	77,833
September 02, 2025	28.27	28.27	28.27	28.27	26.8	47,260
September 01, 2025	26.93	26.93	26.93	26.93	26.93	4,747
August 29, 2025	25.65	25.65	25.65	25.65	25.65	11,640
August 28, 2025	24.09	24.43	24.43	24.43	23.42	12,971
August 26, 2025	22.8	23.27	23.27	23.27	22.17	71,914
August 25, 2025	22.17	22.17	22.17	22.17	22.17	30,471
August 22, 2025	21.12	21.12	21.12	21.12	21.12	116
August 21, 2025	20.12	20.12	20.12	20.12	20.12	935
August 20, 2025	17.8	19.17	19.17	19.17	17.34	63,337
August 19, 2025	19.8	18.26	18.26	19.8	18.26	47,701
August 18, 2025	19.24	19.23	19.23	19.99	19.23	50,919
August 14, 2025	21	20.25	20.25	21.29	20.25	27,249
August 13, 2025	22.83	21.32	21.32	22.83	21.26	55,347
August 12, 2025	23.01	22.38	22.38	23.4	22.16	21,138
August 11, 2025	23.3	23.01	23.01	23.99	22.14	51,847
August 08, 2025	24.7	23.31	23.31	24.7	23.31	22,748
August 07, 2025	24.55	24.54	24.54	25.95	24.54	22,563
August 06, 2025	27	25.84	25.84	27	25.84	10,085
August 05, 2025	27.4	27.2	27.2	29.4	27.2	14,020
August 04, 2025	30.35	28.64	28.64	31.39	28.53	27,879
August 01, 2025	32.99	30.04	30.04	32.99	30.04	14,516
July 31, 2025	33.79	31.63	31.63	33.79	31.51	8,186
July 30, 2025	35.99	32.83	32.83	35.99	32.72	16,705
July 29, 2025	34.5	34.45	34.45	34.5	33.05	5,928
July 28, 2025	35.02	34.79	34.79	36.74	34.5	10,424
July 25, 2025	35.44	35.02	35.02	35.44	35	5,488
July 24, 2025	35.44	35.44	35.44	35.44	34.52	910

Flexituff Ventures International Limited (FLEXITUFF.NS) NSE