NSE - Delayed Quote INR

Flexituff Ventures International Limited (FLEXITUFF.NS)

29.90

+0.58

+(1.98%)

At close: April 17 at 3:14:49 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	29.90	29.90	29.32	29.90	29.90	2,764
Apr 16, 2025	29.32	29.32	28.25	29.32	29.32	3,626
Apr 15, 2025	28.75	28.80	28.75	28.75	28.75	842
Apr 11, 2025	28.80	28.95	28.80	28.80	28.80	1,140
Apr 9, 2025	28.88	28.88	28.88	28.88	28.88	-
Apr 8, 2025	28.88	28.88	28.88	28.88	28.88	-
Apr 7, 2025	28.88	29.02	28.88	28.88	28.88	49
Apr 4, 2025	29.16	29.16	28.15	29.16	29.16	7,682
Apr 3, 2025	28.59	28.59	28.59	28.59	28.59	-
Apr 2, 2025	28.59	28.72	28.14	28.59	28.59	3,527
Apr 1, 2025	28.72	28.88	28.72	28.72	28.72	2,554
Mar 28, 2025	29.02	29.62	29.02	29.02	29.02	11,122
Mar 27, 2025	29.62	29.62	29.62	29.62	29.62	1,006
Mar 26, 2025	30.23	30.23	30.23	30.23	30.23	9,189
Mar 25, 2025	30.85	30.85	30.85	30.85	30.85	22,296
Mar 24, 2025	31.48	32.13	31.48	31.48	31.48	2,485
Mar 21, 2025	32.13	32.63	32.13	32.13	32.13	6,609
Mar 20, 2025	32.79	32.88	32.37	32.79	32.79	6,271
Mar 19, 2025	33.04	33.09	33.04	33.04	33.04	11,219
Mar 18, 2025	33.72	33.75	33.72	33.72	33.72	355
Mar 17, 2025	34.41	34.41	34.41	34.41	34.41	1
Mar 13, 2025	35.12	35.12	35.12	35.12	35.12	251
Mar 12, 2025	35.84	35.84	35.84	35.84	35.84	4
Mar 11, 2025	36.37	38.80	36.37	36.58	36.58	41,042
Mar 10, 2025	39.49	39.49	35.72	38.29	38.29	75,354
Mar 7, 2025	37.59	37.61	37.55	37.61	37.61	3,037
Mar 6, 2025	35.81	35.82	33.05	35.82	35.82	6,482
Mar 5, 2025	31.00	34.12	30.91	34.12	34.12	25,799
Mar 4, 2025	33.26	33.26	31.59	32.50	32.50	10,911
Mar 3, 2025	34.80	34.80	33.23	33.26	33.26	19,734
Feb 28, 2025	37.00	37.00	34.22	34.98	34.98	33,086
Feb 27, 2025	32.62	36.03	32.62	36.03	36.03	38,593
Feb 25, 2025	34.32	34.32	34.32	34.32	34.32	5,451
Feb 24, 2025	36.20	36.20	36.13	36.13	36.13	1,820
Feb 21, 2025	38.04	38.04	38.04	38.04	38.04	1,626
Feb 20, 2025	40.05	40.05	40.05	40.05	40.05	3,262
Feb 19, 2025	42.16	42.16	42.16	42.16	42.16	5,336
Feb 18, 2025	44.38	44.38	44.38	44.38	44.38	1,038
Feb 17, 2025	47.01	47.01	46.72	46.72	46.72	1,226
Feb 14, 2025	49.19	50.00	49.18	49.18	49.18	20,302
Feb 13, 2025	54.69	54.69	49.50	51.77	51.77	1,911
Feb 12, 2025	50.50	52.14	49.78	52.10	52.10	5,815
Feb 11, 2025	53.78	54.19	52.40	52.40	52.40	6,018
Feb 10, 2025	55.11	55.40	55.11	55.16	55.16	3,893
Feb 7, 2025	57.99	57.99	56.00	57.99	57.99	413
Feb 6, 2025	57.12	57.12	57.12	57.12	57.12	43
Feb 5, 2025	58.29	59.00	58.29	58.29	58.29	1,352
Feb 4, 2025	59.48	59.48	58.00	59.48	59.48	576
Feb 3, 2025	58.32	58.32	58.32	58.32	58.32	2,701
Feb 1, 2025	57.18	57.18	54.94	57.18	57.18	1,874
Jan 31, 2025	56.07	56.07	55.00	56.07	56.07	1,820
Jan 30, 2025	54.98	54.98	53.91	54.98	54.98	182
Jan 29, 2025	53.91	53.91	53.91	53.91	53.91	416
Jan 28, 2025	53.91	53.91	53.91	53.91	53.91	4,120
Jan 27, 2025	55.00	55.05	54.90	55.00	55.00	5,872
Jan 24, 2025	56.02	56.02	55.72	56.02	56.02	1,912
Jan 23, 2025	56.00	57.00	56.00	56.00	56.00	6,128
Jan 22, 2025	57.00	57.00	57.00	57.00	57.00	7,202
Jan 21, 2025	58.10	59.29	58.10	58.10	58.10	3,695
Jan 20, 2025	59.29	59.29	59.29	59.29	59.29	6,317
Jan 17, 2025	60.50	60.50	60.50	60.50	60.50	1,087
Jan 16, 2025	61.74	62.99	61.74	61.74	61.74	1,035
Jan 15, 2025	63.00	63.00	61.82	63.00	63.00	2,409
Jan 14, 2025	61.81	61.81	61.81	61.81	61.81	33
Jan 13, 2025	63.08	63.08	63.08	63.08	63.08	1,140
Jan 10, 2025	64.37	64.69	64.37	64.37	64.37	53
Jan 9, 2025	65.69	65.69	65.69	65.69	65.69	4
Jan 8, 2025	67.04	67.04	67.04	67.04	67.04	6
Jan 7, 2025	68.41	68.41	68.41	68.41	68.41	14
Jan 6, 2025	69.81	69.81	69.81	69.81	69.81	214
Jan 3, 2025	71.24	71.24	71.24	71.24	71.24	661
Jan 2, 2025	72.70	72.70	72.70	72.70	72.70	5,562
Jan 1, 2025	69.51	74.19	69.51	74.19	74.19	35,567
Dec 31, 2024	69.20	70.66	68.05	70.66	70.66	39,166
Dec 30, 2024	64.16	67.30	64.15	67.30	67.30	11,121
Dec 27, 2024	63.65	64.10	63.60	64.10	64.10	14,499
Dec 26, 2024	61.05	63.95	59.79	61.05	61.05	21,608
Dec 24, 2024	58.41	61.30	58.41	61.03	61.03	6,462
Dec 23, 2024	60.99	61.88	58.32	58.39	58.39	3,519
Dec 20, 2024	60.99	61.00	59.80	60.47	60.47	2,628
Dec 19, 2024	63.00	63.00	58.05	59.99	59.99	12,044
Dec 18, 2024	60.24	61.30	58.05	60.00	60.00	1,879
Dec 17, 2024	58.01	61.49	57.95	60.40	60.40	18,235
Dec 16, 2024	59.50	60.99	57.01	59.98	59.98	1,478
Dec 13, 2024	59.15	60.99	59.15	59.50	59.50	421
Dec 12, 2024	62.02	62.02	59.00	59.15	59.15	4,391
Dec 11, 2024	59.01	61.00	59.00	60.50	60.50	9,039
Dec 10, 2024	61.00	61.50	58.12	60.70	60.70	3,032
Dec 9, 2024	60.05	62.17	57.03	60.71	60.71	24,529
Dec 6, 2024	57.99	60.78	56.01	60.04	60.04	13,201
Dec 5, 2024	57.99	58.59	57.00	57.89	57.89	2,201
Dec 4, 2024	58.99	59.98	56.30	56.41	56.41	18,762
Dec 3, 2024	58.30	59.69	56.00	57.20	57.20	5,679
Dec 2, 2024	59.99	59.99	57.00	58.30	58.30	7,242
Nov 29, 2024	61.00	61.00	59.00	59.24	59.24	18,746
Nov 28, 2024	59.00	60.70	58.06	60.40	60.40	557
Nov 27, 2024	59.99	60.48	57.50	58.65	58.65	4,030
Nov 26, 2024	59.77	60.50	57.06	57.61	57.61	2,264
Nov 25, 2024	59.05	61.90	56.55	59.51	59.51	6,739
Nov 22, 2024	60.00	60.00	59.00	59.00	59.00	2,185
Nov 21, 2024	57.50	60.00	56.55	60.00	60.00	2,252
Nov 19, 2024	59.39	62.46	57.36	58.97	58.97	9,240
Nov 18, 2024	61.88	61.88	56.06	59.49	59.49	7,278
Nov 14, 2024	60.99	60.99	58.90	58.98	58.98	2,216
Nov 13, 2024	64.49	64.49	58.90	59.03	59.03	9,310
Nov 12, 2024	60.21	64.00	60.21	62.00	62.00	6,669
Nov 11, 2024	62.70	64.50	62.70	63.16	63.16	9,679
Nov 8, 2024	61.96	65.55	60.00	62.48	62.48	10,938
Nov 7, 2024	67.99	67.99	62.25	62.43	62.43	16,603
Nov 6, 2024	60.24	66.00	60.24	65.53	65.53	7,994
Nov 5, 2024	60.00	63.59	60.00	63.03	63.03	2,841
Nov 4, 2024	62.30	62.30	59.01	60.57	60.57	5,577
Nov 1, 2024	60.00	61.00	60.00	61.00	61.00	3,020
Oct 31, 2024	61.99	61.99	57.20	58.10	58.10	45,403
Oct 30, 2024	63.30	63.30	59.16	60.22	60.22	18,389
Oct 29, 2024	63.42	64.49	60.24	62.28	62.28	13,567
Oct 28, 2024	64.40	64.40	62.00	63.42	63.42	5,646
Oct 25, 2024	63.06	65.00	61.50	62.00	62.00	11,257
Oct 24, 2024	65.00	67.94	62.61	64.03	64.03	12,583
Oct 23, 2024	62.40	65.09	62.14	64.73	64.73	10,495
Oct 22, 2024	66.12	68.50	65.42	65.42	65.42	10,750
Oct 21, 2024	71.95	72.45	68.80	68.87	68.87	9,370
Oct 18, 2024	67.95	69.00	66.14	69.00	69.00	20,282
Oct 17, 2024	68.99	69.77	65.54	65.72	65.72	21,597
Oct 16, 2024	71.58	71.58	67.12	68.99	68.99	16,485
Oct 15, 2024	73.16	74.49	69.47	70.57	70.57	38,197
Oct 14, 2024	75.05	78.00	73.13	73.13	73.13	14,702
Oct 11, 2024	78.99	80.99	75.11	76.98	76.98	9,442
Oct 10, 2024	78.90	80.70	77.01	78.99	78.99	3,219
Oct 9, 2024	79.80	79.99	77.65	79.02	79.02	16,456
Oct 8, 2024	72.81	78.50	72.80	77.52	77.52	32,665
Oct 7, 2024	80.00	80.00	76.54	76.54	76.54	23,723
Oct 4, 2024	82.85	82.90	78.00	80.57	80.57	13,003
Oct 3, 2024	84.99	84.99	79.00	79.53	79.53	27,182
Oct 1, 2024	87.29	87.29	82.50	83.16	83.16	28,540
Sep 30, 2024	89.88	90.47	81.86	83.14	83.14	42,733
Sep 27, 2024	89.70	90.25	86.11	86.17	86.17	20,061
Sep 26, 2024	89.70	89.70	86.56	87.44	87.44	46,085
Sep 25, 2024	94.45	94.45	90.00	91.12	91.12	138,434
Sep 24, 2024	89.96	89.96	89.96	89.96	89.96	13,311
Sep 23, 2024	80.01	85.68	77.61	85.68	85.68	22,475
Sep 20, 2024	80.40	83.00	77.10	81.60	81.60	18,621
Sep 19, 2024	84.10	87.00	79.97	81.05	81.05	39,386
Sep 18, 2024	87.00	88.30	82.50	84.18	84.18	14,012
Sep 17, 2024	89.89	91.70	83.74	85.38	85.38	32,491
Sep 16, 2024	88.50	91.50	84.40	88.07	88.07	54,861
Sep 13, 2024	81.87	89.40	81.87	87.40	87.40	47,629
Sep 12, 2024	94.90	94.90	86.18	86.18	86.18	195,817
Sep 11, 2024	90.72	90.72	90.72	90.72	90.72	236,646
Sep 10, 2024	86.40	86.40	86.40	86.40	86.40	50,061
Sep 9, 2024	82.29	82.29	82.29	82.29	82.29	39,597
Sep 6, 2024	78.38	78.38	78.38	78.38	78.38	66,016
Sep 5, 2024	76.85	76.85	76.85	76.85	76.85	78,874
Sep 4, 2024	75.35	75.35	75.35	75.35	75.35	15,915
Sep 3, 2024	76.89	76.95	73.95	76.89	76.89	30,508
Sep 2, 2024	75.46	75.46	75.46	75.46	75.46	6,123
Aug 30, 2024	77.00	77.00	76.98	77.00	77.00	34,028
Aug 29, 2024	78.56	78.56	78.56	78.56	78.56	50,344
Aug 28, 2024	80.17	80.17	80.17	80.17	80.17	4,362
Aug 27, 2024	78.60	78.62	78.60	78.60	78.60	2,962
Aug 26, 2024	77.08	77.08	77.08	77.08	77.08	66,381
Aug 23, 2024	75.57	75.57	75.57	75.57	75.57	1,347
Aug 22, 2024	74.09	74.09	74.09	74.09	74.09	959
Aug 21, 2024	72.64	72.64	72.64	72.64	72.64	18,311
Aug 20, 2024	71.22	71.22	71.22	71.22	71.22	40,425
Aug 19, 2024	69.83	69.83	69.83	69.83	69.83	30,050
Aug 16, 2024	68.47	68.47	68.47	68.47	68.47	9,601
Aug 14, 2024	67.13	67.13	67.13	67.13	67.13	29,605
Aug 13, 2024	68.50	68.50	68.50	68.50	68.50	4,966
Aug 12, 2024	69.90	69.90	69.90	69.90	69.90	3,730
Aug 9, 2024	71.33	74.24	71.33	71.33	71.33	45,178
Aug 8, 2024	72.79	72.79	70.20	72.79	72.79	55,348
Aug 7, 2024	71.37	71.37	71.37	71.37	71.37	2,941
Aug 6, 2024	72.83	72.83	72.83	72.83	72.83	6,273
Aug 5, 2024	74.32	74.32	74.32	74.32	74.32	31,616
Aug 2, 2024	75.84	75.84	75.84	75.84	75.84	234,162
Aug 1, 2024	77.39	77.39	77.39	77.39	77.39	77,336
Jul 31, 2024	73.71	73.71	73.71	73.71	73.71	12,397
Jul 30, 2024	70.20	70.20	70.20	70.20	70.20	17,604
Jul 29, 2024	66.86	66.86	66.86	66.86	66.86	5,347
Jul 26, 2024	63.68	63.68	63.68	63.68	63.68	5,889
Jul 25, 2024	60.65	60.65	60.65	60.65	60.65	30,579
Jul 24, 2024	57.77	57.77	57.77	57.77	57.77	23,113
Jul 23, 2024	55.02	55.02	55.02	55.02	55.02	28,696
Jul 22, 2024	52.40	52.40	51.00	52.40	52.40	275,408
Jul 19, 2024	49.91	49.91	49.91	49.91	49.91	16,160
Jul 18, 2024	47.54	47.54	47.54	47.54	47.54	22,315
Jul 16, 2024	45.20	45.28	45.20	45.28	45.28	20,408
Jul 15, 2024	43.13	43.13	43.13	43.13	43.13	82,700
Jul 12, 2024	41.08	41.08	41.08	41.08	41.08	14,522
Jul 11, 2024	39.13	39.13	39.13	39.13	39.13	6,993
Jul 10, 2024	37.27	37.27	37.27	37.27	37.27	6,103
Jul 9, 2024	35.50	35.50	35.50	35.50	35.50	6,058
Jul 8, 2024	33.81	33.81	33.81	33.81	33.81	5,738
Jul 5, 2024	32.20	32.20	32.20	32.20	32.20	5,058
Jul 4, 2024	30.67	30.67	30.67	30.67	30.67	1,243,340
Jul 3, 2024	29.99	30.60	28.11	29.21	29.21	26,646
Jul 2, 2024	30.05	30.05	29.26	29.40	29.40	1,398
Jul 1, 2024	30.20	31.48	29.15	29.76	29.76	1,528
Jun 28, 2024	30.52	30.52	30.00	30.20	30.20	3,838
Jun 27, 2024	30.50	30.90	29.65	30.52	30.52	4,707
Jun 26, 2024	29.01	31.50	29.01	30.47	30.47	6,462
Jun 25, 2024	30.50	31.00	29.55	30.11	30.11	2,977
Jun 24, 2024	30.50	30.80	30.20	30.31	30.31	4,352
Jun 21, 2024	31.55	31.55	30.05	30.48	30.48	15,206
Jun 20, 2024	30.50	31.50	30.50	30.93	30.93	8,924
Jun 19, 2024	30.99	32.25	30.20	31.00	31.00	8,009
Jun 18, 2024	31.89	32.00	30.33	30.99	30.99	16,141
Jun 14, 2024	31.99	31.99	31.20	31.89	31.89	3,330
Jun 13, 2024	31.68	31.90	31.00	31.52	31.52	8,699
Jun 12, 2024	31.65	32.00	31.00	31.06	31.06	34,637
Jun 11, 2024	32.24	32.99	31.35	31.65	31.65	12,966
Jun 10, 2024	31.38	32.55	31.25	32.24	32.24	5,636
Jun 7, 2024	30.00	32.00	30.00	31.00	31.00	26,498
Jun 6, 2024	31.20	31.75	30.30	30.80	30.80	35,607
Jun 5, 2024	29.65	30.35	29.00	30.30	30.30	9,336
Jun 4, 2024	31.00	31.45	29.45	29.45	29.45	5,282
Jun 3, 2024	31.55	31.75	30.00	31.00	31.00	12,015
May 31, 2024	33.95	33.95	31.20	31.55	31.55	18,898
May 30, 2024	31.90	33.00	31.50	32.85	32.85	3,354
May 29, 2024	33.50	33.50	32.20	32.75	32.75	5,990
May 28, 2024	34.00	34.00	32.50	33.50	33.50	981
May 27, 2024	32.05	33.25	32.05	33.05	33.05	3,428
May 24, 2024	32.05	33.90	32.05	33.40	33.40	3,192
May 23, 2024	33.40	33.40	31.70	32.85	32.85	7,662
May 22, 2024	32.95	33.00	31.55	32.95	32.95	5,459
May 21, 2024	32.35	33.00	32.00	32.95	32.95	4,052
May 17, 2024	32.20	32.65	31.10	32.50	32.50	6,108
May 16, 2024	33.20	33.25	31.60	32.20	32.20	14,055
May 15, 2024	34.80	35.10	33.10	33.20	33.20	22,027
May 14, 2024	36.45	36.45	34.20	34.85	34.85	1,886
May 13, 2024	33.50	35.95	33.50	35.10	35.10	2,394
May 10, 2024	34.20	35.90	34.20	34.75	34.75	6,212
May 9, 2024	34.55	35.90	34.00	34.90	34.90	3,105
May 8, 2024	34.30	35.50	34.30	34.55	34.55	5,591
May 7, 2024	34.65	34.65	33.65	34.30	34.30	3,012
May 6, 2024	37.00	37.00	34.65	34.65	34.65	21,290
May 3, 2024	36.00	36.75	34.70	36.45	36.45	7,612
May 2, 2024	33.95	36.85	33.95	36.00	36.00	25,425
Apr 30, 2024	35.95	35.95	34.65	35.55	35.55	19,291
Apr 29, 2024	37.70	37.95	34.85	35.95	35.95	41,897
Apr 26, 2024	38.40	38.40	36.00	36.65	36.65	20,858
Apr 25, 2024	38.70	38.70	36.85	37.75	37.75	3,469
Apr 24, 2024	38.70	39.80	36.80	38.00	38.00	18,703
Apr 23, 2024	38.95	38.95	35.80	38.00	38.00	24,850
Apr 22, 2024	35.20	37.70	35.20	37.20	37.20	14,614
Apr 19, 2024	37.90	37.90	35.25	35.95	35.95	8,634
Apr 18, 2024	39.00	39.00	36.20	36.35	36.35	16,943

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flexituff Ventures International Limited (FLEXITUFF.NS)