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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.6	16.58	16.58	17.3	16.58	24,498
December 03, 2025	19.29	17.46	17.46	19.29	17.46	72,509
December 02, 2025	18.38	18.38	18.38	18.38	18.38	980
December 01, 2025	17.51	17.51	17.51	17.51	17.51	9,753
November 28, 2025	16.68	16.68	16.68	16.68	16.68	5,015
November 27, 2025	15.89	15.89	15.89	15.89	15.89	1,281
November 26, 2025	15.14	15.14	15.14	15.14	15.14	291
November 25, 2025	14.35	14.42	14.42	14.42	14.35	734
November 24, 2025	13.74	13.74	13.74	13.74	13.74	3,089
November 21, 2025	12.47	13.09	13.09	13.09	12.4	38,551
November 19, 2025	13.51	13.05	13.05	14.36	13.05	24,657
November 18, 2025	14.47	13.74	13.74	14.47	13.74	17,714
November 17, 2025	15.24	14.47	14.47	15.48	14.47	30,086
November 14, 2025	15.96	15.24	15.24	15.96	15.21	60,046
November 13, 2025	17	16.02	16.02	17.19	16.02	32,633
November 12, 2025	17.3	16.87	16.87	17.84	16.75	24,415
November 11, 2025	17.99	17.64	17.64	17.99	17.55	5,618
November 10, 2025	18.99	17.56	17.56	18.99	17.42	11,822
November 07, 2025	18.3	18.34	18.34	19.3	17.77	13,087
November 06, 2025	19.61	18.67	18.67	19.99	18.59	9,339
November 04, 2025	20.06	19.57	19.57	20.97	19.52	10,955
November 03, 2025	21.95	20.4	20.4	21.95	20.4	7,937
October 31, 2025	20.52	21.48	21.48	21.67	20.11	5,104
October 30, 2025	20.9	20.71	20.71	21.48	19.63	12,586
October 29, 2025	19.85	20.48	20.48	20.69	19.11	20,487
October 28, 2025	20.11	19.88	19.88	20.82	19.85	1,945
October 27, 2025	20.6	20.11	20.11	21.33	19.8	619
October 24, 2025	20.14	20.48	20.48	20.79	19.35	7,856
October 23, 2025	20.4	20.25	20.25	20.99	19.81	5,475
October 21, 2025	22.08	20.29	20.29	22.08	19.97	26,779
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

Flexituff Ventures International Limited (FLEXITUFF.NS) NSE