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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.69	10.27	10.27	10.7	9.21	27,916
February 19, 2026	9.55	9.98	9.98	10.3	9.55	18,148
February 18, 2026	9.83	9.42	9.42	9.93	9.06	4,659
February 17, 2026	9.5	9.69	9.69	9.84	9.5	12,870
February 16, 2026	9.86	9.57	9.57	9.86	9.32	15,357
February 13, 2026	9.84	9.69	9.69	9.84	9.35	12,311
February 12, 2026	9.6	9.59	9.59	9.89	9.44	73,694
February 11, 2026	9.95	9.22	9.22	9.95	9.03	26,311
February 10, 2026	9.78	9.78	9.78	10	9.45	5,093
February 09, 2026	9.81	9.8	9.8	9.83	9.2	13,570
February 06, 2026	10.02	9.85	9.85	10.03	9.37	3,239
February 05, 2026	10.4	10.06	10.06	11.29	9.36	28,543
February 04, 2026	10.31	10.39	10.39	10.67	10	20,263
February 03, 2026	11	10.31	10.31	11.13	10.27	32,810
February 02, 2026	10.69	10.81	10.81	11.09	10.23	9,284
February 01, 2026	10.6	10.69	10.69	11.05	10.26	854
January 30, 2026	10.7	10.71	10.71	10.73	10.2	42,378
January 29, 2026	11.33	10.73	10.73	11.84	10.73	31,804
January 28, 2026	11.63	11.29	11.29	11.63	11.01	60,898
January 27, 2026	10.65	11.21	11.21	11.39	10.33	8,915
January 23, 2026	11	10.87	10.87	11.01	10.13	24,942
January 22, 2026	10.65	10.61	10.61	10.65	9.7	3,496
January 21, 2026	10.6	10.17	10.17	10.6	10.07	12,926
January 20, 2026	11	10.6	10.6	11.05	10.6	136,233
January 19, 2026	11.95	11.15	11.15	11.95	11.15	17,595
January 16, 2026	11.85	11.73	11.73	12.37	11.65	28,407
January 14, 2026	11.97	11.85	11.85	12.56	11.66	13,138
January 13, 2026	12.7	11.97	11.97	12.7	11.57	18,883
January 12, 2026	12.75	12.12	12.12	12.75	11.97	22,278
January 09, 2026	12.5	12.6	12.6	12.89	12.49	7,171
January 08, 2026	12.99	12.5	12.5	13	12.32	60,771
January 07, 2026	12.54	12.96	12.96	13	12.37	17,568
January 06, 2026	12.78	12.43	12.43	12.88	12.1	66,279
January 05, 2026	12.79	12.45	12.45	12.79	12.25	10,539
January 02, 2026	12.42	12.68	12.68	12.95	12.18	16,144
January 01, 2026	13.19	12.6	12.6	13.19	12.02	16,406
December 31, 2025	13	12.59	12.59	13	12.51	12,320
December 30, 2025	13.9	13.16	13.16	13.9	13.16	43,154
December 29, 2025	14.84	13.85	13.85	14.84	13.85	26,296
December 26, 2025	14.65	14.57	14.57	14.65	14.06	2,078
December 24, 2025	14.4	14.65	14.65	14.99	14.4	2,855
December 23, 2025	14.99	14.38	14.38	14.99	14.35	22,077
December 22, 2025	15.7	15.03	15.03	16.34	14.9	15,094
December 19, 2025	15.28	15.67	15.67	16.11	15.26	5,776
December 18, 2025	15.99	15.35	15.35	16	14.66	4,748
December 17, 2025	15.4	15.39	15.39	16.09	15.01	4,380
December 16, 2025	14.77	15.33	15.33	15.45	14.77	2,917
December 15, 2025	15.56	14.77	14.77	15.56	14.32	4,940
December 12, 2025	14.2	14.86	14.86	14.96	14.2	20,716
December 11, 2025	13.88	14.25	14.25	15.25	13.82	48,341
December 10, 2025	15.3	14.54	14.54	15.93	14.54	42,973
December 09, 2025	14.8	15.3	15.3	15.64	14.7	13,620
December 08, 2025	16.18	15.03	15.03	16.53	14.96	55,068
December 05, 2025	15.75	15.75	15.75	16.25	15.75	21,282
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

Flexituff Ventures International Limited (FLEXITUFF.NS) NSE