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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	35.1	35	35	35.1	35	1,178
July 22, 2025	35	35.15	35.15	35.15	34.99	1,702
July 21, 2025	34.98	34.47	34.47	34.98	34.47	9,134
July 18, 2025	35.89	35.18	35.18	35.89	34.98	2,855
July 17, 2025	35.7	35.7	35.7	35.7	35.7	5,135
July 16, 2025	34.22	35	35	35.29	33.9	32,538
July 15, 2025	34.66	34.6	34.6	34.66	34.6	154
July 14, 2025	33.5	33.99	33.99	34	33.5	3,830
July 11, 2025	34.88	34.18	34.18	35	34.18	4,827
July 10, 2025	34.88	34.88	34.88	34.88	34.88	18
July 09, 2025	34.11	34.2	34.2	34.2	34.11	1,052
July 08, 2025	34.16	34	34	34.16	34	652
July 07, 2025	34.5	34.16	34.16	34.5	34.16	1,042
July 04, 2025	35.58	34.86	34.86	35.58	34.86	1,963
July 03, 2025	35.58	35.58	35.58	35.59	35.58	978
July 02, 2025	36	35.58	35.58	36	35.36	267
July 01, 2025	36	36	36	36	36	801
June 30, 2025	35.41	36	36	36	35.35	1,597
June 27, 2025	36	36	36	36	36	1,572
June 26, 2025	36.01	36	36	36.01	35.45	1,657
June 25, 2025	36.75	36.01	36.01	36.75	36.01	3,857
June 24, 2025	36.19	36.75	36.75	36.75	36.19	1,087
June 23, 2025	36.93	36.93	36.93	36.93	36.93	1,100
June 20, 2025	37.69	37.69	37.69	37.69	37.69	809
June 19, 2025	38.46	38.46	38.46	38.46	38.46	710
June 18, 2025	40.79	39.25	39.25	40.79	39.23	4,381
June 17, 2025	42.07	40.04	40.04	42.07	40.04	5,426
June 16, 2025	42.02	42.15	42.15	42.2	40.08	9,733
June 13, 2025	42.21	42.19	42.19	42.21	40.41	18,421
June 12, 2025	40.19	40.2	40.2	40.2	40.19	4,879

Flexituff Ventures International Limited (FLEXITUFF.NS) NSE