Flex Foods

Flex Foods Ltd Historical Data

NSEBSE

₹47.79

(2.16%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	52.9	52.9	49	49.83	37	1,14,667	2,009
25-Nov-2025	50.01	51.93	49.51	51.29	17	22,404	201
26-Nov-2025	51.29	52.5	50	50.04	25	57,787	1,140
27-Nov-2025	50.06	51.98	49.5	51.73	17	25,074	494
28-Nov-2025	51.58	51.58	50	50.06	12	22,940	281
01-Dec-2025	49.2	51.85	49.15	49.31	26	15,898	185
02-Dec-2025	51	51	49.5	50.16	13	19,578	363
03-Dec-2025	51.84	51.85	50	50.98	21	1,29,441	2,312
04-Dec-2025	51.63	51.63	49	49.22	46	1,55,438	2,723
05-Dec-2025	51.37	51.37	48.27	49.48	21	24,515	406
08-Dec-2025	51.7	51.7	50.85	50.98	4	5,185	50
09-Dec-2025	50.9	50.9	48.55	48.7	34	39,378	508
10-Dec-2025	50.5	51.67	49.01	50.86	17	37,624	628
11-Dec-2025	51.58	51.58	48.51	49.03	35	44,859	769
12-Dec-2025	50.69	50.69	48.56	49.23	36	99,284	1,644
15-Dec-2025	49.47	49.47	48.62	48.98	18	37,409	765
16-Dec-2025	48.6	49.49	46.25	47.85	74	3,24,707	6,102
17-Dec-2025	50.43	50.43	47.05	47.16	47	1,07,642	1,703
18-Dec-2025	47.06	48.2	44.99	46.34	116	6,08,190	7,748
19-Dec-2025	49.39	49.39	45.03	45.66	36	86,549	1,163
22-Dec-2025	48.8	48.8	45.66	46.78	31	1,12,757	1,492
23-Dec-2025	46.8	47.92	46	47.79	12	19,454	403

Flex Foods: Related NEWS

No Record Found

Invest wise with Expert advice