FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹518.45

(-4.99%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	740	790	684.9	694.8	798	38,64,69,180	2,62,800
28-Aug-2025	707	720	663	680.45	383	17,56,92,420	1,20,600
29-Aug-2025	684.95	707.95	635	647.1	261	11,63,59,140	96,600
01-Sep-2025	653.25	675.85	595	602.8	552	22,60,85,130	2,29,800
02-Sep-2025	603.5	637	595	623.75	261	10,43,26,890	1,00,200
03-Sep-2025	625	687	606.6	674.7	473	19,29,87,540	1,39,800
04-Sep-2025	661.55	675	613.05	616.25	455	19,06,86,420	1,75,800
05-Sep-2025	622.65	624	595	615.65	307	13,10,35,710	1,21,800
08-Sep-2025	644.95	669	615	655.25	461	26,21,16,390	2,11,800
09-Sep-2025	641	641	622.5	622.5	108	5,47,51,140	72,600
11-Sep-2025	599	622.5	594	617	106	4,39,61,490	65,400
12-Sep-2025	617	633	586.15	597.55	201	10,52,41,650	1,44,000
15-Sep-2025	585.1	596.95	575	578.1	126	4,65,87,000	70,200
16-Sep-2025	565.05	607	562.25	602.15	201	9,46,93,920	1,26,000
17-Sep-2025	599.95	608	576	577.95	125	4,67,59,020	74,400
18-Sep-2025	569	586.85	565	567.3	105	3,94,16,820	63,600
19-Sep-2025	569	574.95	555	558.15	156	5,91,98,940	91,200
22-Sep-2025	559.05	577.5	551.15	568.8	136	5,74,78,590	87,000
23-Sep-2025	568.8	568.8	555.15	556.15	103	3,76,25,550	64,200
24-Sep-2025	556	560	544	545.7	87	3,11,29,710	52,200
25-Sep-2025	549.45	549.45	518.45	518.45	182	6,57,37,140	1,18,800

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice