BSE - Delayed Quote
INR
Flair Writing Industries Limited (FLAIR.BO)
230.00
-2.25
(-0.97%)
At close: October 30 at 3:24:07 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
233.00
235.90
229.85
230.00
230.00
7,244
Oct 29, 2026
234.00
235.60
231.00
232.25
232.25
7,821
Oct 28, 2026
233.05
236.90
232.90
233.35
233.35
5,650
Oct 27, 2026
231.95
235.95
228.00
232.75
232.75
7,995
Oct 26, 2026
224.00
232.00
221.00
228.15
228.15
6,554
Oct 23, 2026
234.95
234.95
221.00
224.00
224.00
9,127
Oct 22, 2026
233.45
233.45
223.00
227.40
227.40
9,132
Oct 21, 2026
234.00
235.95
226.20
227.80
227.80
6,948
Oct 19, 2026
236.05
236.05
232.70
233.15
233.15
7,619
Oct 16, 2026
239.75
239.75
233.85
236.95
236.95
7,676
Oct 15, 2026
234.00
237.55
232.85
234.60
234.60
7,631
Oct 14, 2026
233.05
238.20
230.45
235.55
235.55
7,262
Oct 13, 2026
232.85
234.50
226.40
232.50
232.50
8,383
Oct 12, 2026
224.55
231.35
221.25
229.75
229.75
9,930
Oct 9, 2026
225.00
225.60
220.00
220.35
220.35
9,350
Oct 8, 2026
226.70
227.70
221.35
225.10
225.10
7,622
Oct 7, 2026
228.70
228.70
225.70
227.55
227.55
8,158
Oct 6, 2026
230.90
230.90
225.10
228.25
228.25
6,972
Oct 5, 2026
227.00
230.60
225.00
226.30
226.30
10,921
Oct 1, 2026
231.00
231.00
220.05
226.60
226.60
17,021
Sep 30, 2026
232.00
232.10
229.00
229.55
229.55
9,090
Sep 29, 2026
235.05
235.05
229.50
229.80
229.80
11,253
Sep 28, 2026
237.95
238.30
233.80
235.05
235.05
9,630
Sep 25, 2026
242.00
242.50
235.80
237.80
237.80
9,668
Sep 24, 2026
240.05
247.00
238.00
242.90
242.90
13,411
Sep 23, 2026
241.30
243.00
237.25
240.90
240.90
10,229
Sep 22, 2026
238.85
244.20
237.00
240.25
240.25
13,440
Sep 21, 2026
235.00
239.85
234.85
239.40
239.40
6,566
Sep 18, 2026
237.10
237.90
233.25
234.85
234.85
9,974
Sep 17, 2026
237.05
238.90
232.60
236.95
236.95
9,365
Sep 16, 2026
234.05
236.20
228.65
232.25
232.25
15,103
Sep 15, 2026
237.05
238.85
233.00
233.65
233.65
16,396
Sep 11, 2026
236.00
238.30
235.00
236.30
236.30
10,479
Sep 10, 2026
238.50
243.35
237.00
238.70
238.70
10,600
Sep 9, 2026
235.30
246.15
235.00
238.50
238.50
18,348
Sep 8, 2026
241.00
250.40
234.90
237.90
237.90
28,834
Sep 7, 2026
244.05
244.90
239.55
240.15
240.15
12,038
Sep 4, 2026
251.65
251.65
242.50
243.45
243.45
9,589
Sep 3, 2026
249.70
249.70
246.75
248.00
248.00
7,479
Sep 2, 2026
250.05
251.85
246.70
246.90
246.90
7,813
Sep 1, 2026
247.45
251.25
247.45
249.40
249.40
10,686
Aug 31, 2026
250.00
251.00
245.15
246.60
246.60
7,940
Aug 28, 2026
249.00
252.35
246.70
249.55
249.55
8,076
Aug 27, 2026
251.00
251.85
247.00
247.75
247.75
9,933
Aug 26, 2026
254.35
254.35
249.95
250.90
250.90
7,443
Aug 25, 2026
252.80
252.80
249.95
250.50
250.50
8,003
Aug 24, 2026
249.05
252.25
249.00
251.00
251.00
11,496
Aug 21, 2026
254.00
254.00
248.00
248.50
248.50
14,457
Aug 20, 2026
252.40
254.00
248.90
253.05
253.05
7,467
Aug 19, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
253.35
253.40
248.00
249.00
249.00
9,811
Aug 18, 2026
253.00
253.95
248.80
252.35
251.85
9,785
Aug 17, 2026
255.95
259.50
251.75
254.00
253.50
16,595
Aug 14, 2026
255.95
255.95
250.50
253.55
253.05
9,250
Aug 13, 2026
261.95
261.95
251.00
254.65
254.15
15,730
Aug 12, 2026
247.20
253.05
245.10
250.25
249.75
16,192
Aug 11, 2026
253.00
255.25
247.20
248.65
248.16
196,634
Aug 10, 2026
254.90
257.00
250.45
252.35
251.85
11,792
Aug 7, 2026
251.00
252.80
249.40
251.90
251.40
12,685
Aug 6, 2026
256.50
259.40
249.40
250.60
250.10
11,510
Aug 5, 2026
251.00
252.95
249.45
252.10
251.60
9,305
Aug 4, 2026
250.90
253.75
249.00
250.40
249.90
8,659
Aug 3, 2026
262.45
263.00
248.75
251.30
250.80
14,458
Jul 31, 2026
256.95
260.60
255.30
258.00
257.49
8,572
Jul 30, 2026
257.00
257.70
254.00
255.55
255.04
61,895
Jul 29, 2026
256.05
257.75
254.25
255.40
254.89
14,344
Jul 28, 2026
257.05
258.00
254.00
255.40
254.89
6,021
Jul 27, 2026
255.00
258.65
251.35
256.65
256.14
19,943
Jul 24, 2026
247.65
254.95
243.00
253.10
252.60
8,181
Jul 23, 2026
249.05
249.05
245.00
245.55
245.06
5,322
Jul 22, 2026
247.95
251.10
247.00
249.60
249.11
10,220
Jul 21, 2026
254.05
257.20
245.00
249.20
248.71
27,173
Jul 20, 2026
260.00
260.00
253.00
253.75
253.25
33,096
Jul 17, 2026
258.00
261.00
255.75
260.10
259.58
8,910
Jul 16, 2026
264.95
264.95
256.60
257.15
256.64
10,293
Jul 15, 2026
266.95
266.95
259.50
260.45
259.93
14,613
Jul 14, 2026
261.70
265.15
259.10
261.40
260.88
13,601
Jul 13, 2026
262.40
270.00
259.05
265.55
265.02
17,961
Jul 10, 2026
262.00
265.95
259.45
260.55
260.03
9,723
Jul 9, 2026
262.30
262.90
258.00
261.10
260.58
14,653
Jul 8, 2026
263.95
263.95
257.00
258.30
257.79
7,718
Jul 7, 2026
262.05
263.45
259.05
262.00
261.48
18,446
Jul 6, 2026
267.65
267.65
260.00
261.35
260.83
4,517
Jul 3, 2026
268.15
271.35
259.15
260.25
259.73
17,595
Jul 2, 2026
274.00
274.00
265.25
267.50
266.97
11,183
Jul 1, 2026
262.25
273.00
256.60
268.00
267.47
70,248
Jun 30, 2026
265.00
265.00
258.35
260.25
259.73
17,320
Jun 29, 2026
265.95
267.20
262.00
264.65
264.13
13,702
Jun 25, 2026
270.75
274.40
265.00
265.95
265.42
17,653
Jun 24, 2026
283.40
283.40
269.50
273.40
272.86
26,254
Jun 23, 2026
284.70
285.75
277.50
280.90
280.34
16,032
Jun 22, 2026
276.10
286.05
276.10
281.60
281.04
10,389
Jun 19, 2026
273.60
281.55
273.60
279.40
278.85
13,801
Jun 18, 2026
275.40
279.55
274.00
276.35
275.80
19,710
Jun 17, 2026
269.90
277.50
269.90
275.80
275.25
17,567
Jun 16, 2026
269.90
272.45
261.70
267.65
267.12
21,834
Jun 15, 2026
271.05
276.15
261.00
263.90
263.38
28,527
Jun 12, 2026
275.90
276.60
261.70
270.50
269.96
92,980
Jun 11, 2026
281.15
285.50
263.95
267.75
267.22
33,764
Jun 10, 2026
287.00
291.95
282.00
282.55
281.99
31,934
Jun 9, 2026
287.85
291.90
285.80
289.95
289.38
2,650
Jun 8, 2026
284.05
288.50
282.15
284.85
284.29
3,802
Jun 5, 2026
287.00
288.35
283.05
286.05
285.48
6,215
Jun 4, 2026
288.00
289.80
286.00
287.00
286.43
3,979
Jun 3, 2026
290.85
291.35
287.80
288.80
288.23
1,419
Jun 2, 2026
290.00
290.35
282.10
287.45
286.88
10,275
Jun 1, 2026
288.50
294.25
288.05
290.65
290.07
6,965
May 29, 2026
308.35
309.35
286.30
288.25
287.68
20,928
May 27, 2026
301.85
310.00
301.75
306.55
305.94
1,900
May 26, 2026
299.90
305.20
295.50
301.85
301.25
6,124
May 25, 2026
295.55
301.70
290.50
298.50
297.91
24,688
May 22, 2026
326.95
326.95
293.50
296.70
296.11
37,830
May 21, 2026
336.05
340.20
315.00
317.55
316.92
20,606
May 20, 2026
330.00
338.25
327.60
338.00
337.33
1,891
May 19, 2026
330.75
334.50
330.00
332.10
331.44
2,568
May 18, 2026
334.00
342.60
328.00
332.85
332.19
7,611
May 15, 2026
323.00
337.00
323.00
334.40
333.74
3,865
May 14, 2026
325.05
329.65
319.00
328.15
327.50
8,169
May 13, 2026
319.05
329.70
319.05
324.30
323.66
6,529
May 12, 2026
340.70
343.80
325.00
327.50
326.85
10,723
May 11, 2026
337.60
338.60
330.00
334.95
334.29
4,044
May 8, 2026
333.40
344.85
333.40
337.40
336.73
10,796
May 7, 2026
329.90
337.00
324.30
333.40
332.74
3,451
May 6, 2026
332.90
337.95
326.80
327.90
327.25
2,267
May 5, 2026
321.00
335.00
321.00
327.35
326.70
3,340
May 4, 2026
321.90
326.00
319.85
321.05
320.41
1,123
Apr 30, 2026
322.90
322.90
316.50
318.75
318.12
5,449
Apr 29, 2026
322.75
332.15
319.50
319.70
319.07
2,955
Apr 28, 2026
326.05
329.85
318.70
319.15
318.52
6,171
Apr 27, 2026
323.00
331.50
323.00
325.70
325.05
2,371
Apr 24, 2026
331.85
331.85
319.50
322.95
322.31
7,434
Apr 23, 2026
329.00
333.00
326.50
329.00
328.35
9,288
Apr 22, 2026
325.00
332.00
324.00
329.35
328.70
2,862
Apr 21, 2026
331.45
338.00
322.10
323.85
323.21
4,616
Apr 20, 2026
332.95
339.45
327.90
332.45
331.79
1,823
Apr 17, 2026
326.70
339.60
325.65
333.80
333.14
11,285
Apr 16, 2026
322.95
328.15
318.00
326.90
326.25
3,021
Apr 15, 2026
314.90
318.00
312.75
316.40
315.77
910
Apr 13, 2026
306.00
315.70
306.00
310.95
310.33
1,245
Apr 10, 2026
305.60
316.75
305.60
315.80
315.17
2,460
Apr 9, 2026
307.05
313.20
303.30
305.60
304.99
2,641
Apr 8, 2026
301.00
315.95
300.15
309.95
309.34
2,191
Apr 7, 2026
299.90
299.90
293.50
296.90
296.31
1,095
Apr 6, 2026
293.70
298.50
290.05
298.05
297.46
1,671
Apr 2, 2026
286.00
297.00
285.00
294.40
293.82
2,878
Apr 1, 2026
287.00
296.95
287.00
289.25
288.68
2,405
Mar 30, 2026
286.15
292.80
281.15
284.40
283.84
4,149
Mar 27, 2026
293.00
293.95
284.75
286.50
285.93
7,420
Mar 25, 2026
297.55
302.45
291.30
292.50
291.92
5,197
Mar 24, 2026
305.00
312.00
287.00
291.80
291.22
11,209
Mar 23, 2026
302.60
302.65
293.00
293.70
293.12
1,698
Mar 20, 2026
309.90
313.45
306.05
307.30
306.69
1,884
Mar 19, 2026
310.05
317.00
308.00
309.55
308.94
2,721
Mar 18, 2026
301.65
326.65
301.65
318.30
317.67
8,731
Mar 17, 2026
298.70
306.95
296.95
300.85
300.25
2,523
Mar 16, 2026
298.05
304.70
294.50
298.65
298.06
2,317
Mar 13, 2026
298.00
303.20
291.05
298.05
297.46
10,790
Mar 12, 2026
301.00
305.95
297.30
298.25
297.66
6,013
Mar 11, 2026
309.90
313.85
301.00
302.60
302.00
5,483
Mar 10, 2026
301.85
308.70
300.30
307.00
306.39
6,995
Mar 9, 2026
308.00
308.00
298.00
298.10
297.51
8,024
Mar 6, 2026
315.30
321.70
311.00
314.30
313.68
7,355
Mar 5, 2026
312.95
318.00
307.55
315.25
314.63
4,480
Mar 4, 2026
305.80
309.00
303.05
305.45
304.84
2,888
Mar 2, 2026
302.00
316.10
294.30
312.50
311.88
7,055
Feb 27, 2026
310.00
316.30
306.05
308.25
307.64
5,957
Feb 26, 2026
311.75
316.30
306.05
313.90
313.28
7,197
Feb 25, 2026
311.05
318.00
304.55
311.75
311.13
7,364
Feb 24, 2026
316.20
318.40
308.35
309.25
308.64
5,473
Feb 23, 2026
314.60
318.95
314.60
316.15
315.52
2,227
Feb 20, 2026
323.70
323.70
313.00
314.55
313.93
2,485
Feb 19, 2026
322.85
323.45
315.75
317.05
316.42
2,222
Feb 18, 2026
316.00
327.90
316.00
319.90
319.27
5,318
Feb 17, 2026
321.00
327.55
313.55
316.00
315.37
12,912
Feb 16, 2026
322.00
323.80
318.65
320.80
320.16
1,471
Feb 13, 2026
322.75
326.25
310.50
323.25
322.61
11,563
Feb 12, 2026
309.00
330.00
309.00
322.75
322.11
21,123
Feb 11, 2026
306.80
311.20
306.00
310.05
309.44
1,958
Feb 10, 2026
309.05
315.35
304.10
305.65
305.04
2,234
Feb 9, 2026
304.60
321.65
304.00
309.75
309.14
6,869
Feb 6, 2026
302.10
305.95
298.05
304.40
303.80
2,240
Feb 5, 2026
312.45
312.45
299.00
302.05
301.45
3,686
Feb 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
309.90
314.35
304.70
310.20
309.59
1,810
Feb 3, 2026
309.00
311.95
303.00
310.90
309.78
2,913
Feb 2, 2026
299.00
304.60
291.00
302.30
301.22
11,919
Jan 30, 2026
304.00
306.00
298.00
300.10
299.02
5,572
Jan 29, 2026
307.10
308.05
303.00
306.70
305.60
3,329
Jan 28, 2026
305.00
307.50
301.30
304.65
303.56
2,018
Jan 27, 2026
303.00
309.00
299.00
304.45
303.36
5,539
Jan 23, 2026
310.20
314.85
301.00
302.35
301.27
15,623
Jan 22, 2026
308.00
313.95
308.00
310.15
309.04
2,583
Jan 21, 2026
303.90
309.90
301.75
307.10
306.00
6,011
Jan 20, 2026
308.00
314.90
303.00
303.85
302.76
16,197
Jan 19, 2026
311.75
311.75
305.90
308.90
307.79
7,076
Jan 16, 2026
318.00
320.75
310.80
311.75
310.63
19,505
Jan 14, 2026
317.00
323.40
317.00
319.20
318.06
2,479
Jan 13, 2026
316.10
322.15
316.10
318.90
317.76
3,458
Jan 12, 2026
315.05
322.45
306.00
316.05
314.92
8,137
Jan 9, 2026
320.65
322.05
314.10
317.45
316.31
4,147
Jan 8, 2026
318.10
322.70
315.00
317.80
316.66
10,517
Jan 7, 2026
313.00
319.40
312.00
316.25
315.12
3,694
Jan 6, 2026
313.00
316.75
312.90
313.60
312.48
3,799
Jan 5, 2026
311.05
316.00
310.55
312.95
311.83
4,702
Jan 2, 2026
316.30
316.30
311.00
313.95
312.82
3,148
Jan 1, 2026
317.90
319.45
310.90
311.85
310.73
3,450
Dec 31, 2025
304.00
319.50
302.00
315.10
313.97
9,961
Dec 30, 2025
304.05
308.10
302.00
305.65
304.55
6,692
Dec 29, 2025
300.95
306.25
297.00
304.05
302.96
8,946
Dec 26, 2025
304.05
307.00
300.00
301.00
299.92
8,501
Dec 24, 2025
295.60
309.45
295.60
303.30
302.21
7,760
Dec 23, 2025
306.20
311.35
294.00
295.60
294.54
50,707
Dec 22, 2025
292.40
315.05
292.40
306.20
305.10
10,008
Dec 19, 2025
291.95
300.90
291.50
298.50
297.43
6,300
Dec 18, 2025
290.05
295.00
287.50
292.55
291.50
5,318
Dec 17, 2025
291.40
293.35
286.70
291.60
290.55
39,358
Dec 16, 2025
295.20
295.20
288.15
288.50
287.47
20,720
Dec 15, 2025
307.45
307.45
294.00
295.20
294.14
3,785
Dec 12, 2025
284.30
306.00
284.30
298.00
296.93
4,547
Dec 11, 2025
282.55
295.70
280.10
286.00
284.97
26,046
Dec 10, 2025
291.30
297.90
283.00
286.80
285.77
1,580
Dec 9, 2025
277.55
295.00
273.45
289.90
288.86
5,943
Dec 8, 2025
287.00
288.75
276.65
282.05
281.04
4,755
Dec 5, 2025
291.60
292.75
286.70
287.85
286.82
1,680
Dec 4, 2025
290.20
294.75
288.25
291.60
290.55
2,708
Dec 3, 2025
298.40
300.60
288.95
289.95
288.91
2,024
Dec 2, 2025
296.80
299.95
287.95
298.35
297.28
19,228
Dec 1, 2025
295.90
299.85
294.30
297.90
296.83
2,610
Nov 28, 2025
292.30
297.00
292.25
295.85
294.79
2,918
Nov 27, 2025
301.20
309.15
291.20
293.30
292.25
6,030
Nov 26, 2025
299.30
307.10
298.00
301.20
300.12
3,235
Nov 25, 2025
292.20
302.70
288.00
299.25
298.18
3,238
Nov 24, 2025
300.80
300.80
291.05
292.15
291.10
2,871
Nov 21, 2025
305.30
307.75
300.00
300.85
299.77
2,070
Nov 20, 2025
302.60
310.05
301.75
306.95
305.85
4,297
Nov 19, 2025
310.35
310.35
300.00
300.90
299.82
3,977
Nov 18, 2025
313.35
315.40
308.50
310.50
309.39
2,596
Nov 17, 2025
318.75
321.45
313.15
316.55
315.41
1,604
Nov 14, 2025
320.10
323.95
315.10
316.40
315.27
2,436
Nov 13, 2025
328.50
330.80
320.80
321.45
320.30
1,942
Nov 12, 2025
324.00
330.30
320.45
327.55
326.38
12,416
Nov 11, 2025
321.80
327.40
318.15
324.80
323.64
7,014
Nov 10, 2025
318.20
330.00
304.00
320.10
318.95
12,522
Nov 7, 2025
332.65
344.25
311.00
314.60
313.47
23,439
Nov 6, 2025
314.25
333.85
314.25
331.00
329.81
32,644
Nov 4, 2025
315.45
323.00
309.95
313.95
312.82
18,256
Nov 3, 2025
312.50
312.50
306.70
310.25
309.14
1,791
Oct 31, 2025
306.00
312.45
304.20
312.30
311.18
866
Oct 30, 2025
308.70
309.00
304.85
306.15
305.05
393
