FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹488.1

(4.99%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	528.7	540	524.5	533.65	31	39,27,390	6,600
08-Jan-2026	530	530.9	508	512.05	51	64,16,720	11,200
09-Jan-2026	515	519.95	500.05	501.95	45	52,55,900	9,200
12-Jan-2026	501.95	502	476.9	477.1	159	4,25,18,380	85,600
13-Jan-2026	478	478	453.25	459.7	277	5,67,71,230	1,15,400
14-Jan-2026	474	478	440	441.15	128	1,47,94,170	24,800
16-Jan-2026	444.5	463.2	421.05	434.3	276	3,70,76,690	63,000
19-Jan-2026	436.2	446.95	415	422.5	133	1,63,23,400	29,400
20-Jan-2026	421	422	401.4	402.6	310	5,42,96,690	81,400
21-Jan-2026	397.95	405	382.5	397.45	221	3,24,29,650	60,200
22-Jan-2026	410	417.3	389	393.1	141	2,51,24,650	55,600
23-Jan-2026	395	408	386	393.95	117	1,34,37,890	26,800
27-Jan-2026	407	412.95	380	383.9	285	2,82,87,130	59,200
28-Jan-2026	388	403.05	375.05	403.05	233	3,46,99,120	65,800
29-Jan-2026	401.1	423.2	400	423.2	142	2,12,21,710	30,600
30-Jan-2026	423.2	444.35	421.2	443.95	132	1,52,50,840	22,000
01-Feb-2026	455	466.1	455	466.1	166	2,34,44,800	37,000
02-Feb-2026	481	489.4	473	489.4	95	1,26,13,480	20,600
03-Feb-2026	513.85	513.85	513.85	513.85	22	36,99,720	7,200
04-Feb-2026	518.2	539.5	488.2	488.2	283	4,04,57,770	56,600
05-Feb-2026	475	475	463.8	464.9	145	2,34,76,550	39,800
06-Feb-2026	462.2	488.1	454	488.1	136	1,71,21,070	26,400

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice