FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹532.3

(1.02%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	538.95	559	531.2	555.15	82	2,99,29,860	48,000
09-Oct-2025	536.05	550	527.4	530.5	89	2,95,09,800	49,200
10-Oct-2025	538	557	538	557	34	2,32,82,820	42,000
13-Oct-2025	560	584.85	557	583	171	8,64,33,660	1,14,600
14-Oct-2025	570.1	576.4	555	565.3	136	6,93,38,580	1,16,400
15-Oct-2025	569	571.5	555	568.55	56	1,88,91,960	33,600
16-Oct-2025	567	594.9	559	590.3	94	3,46,65,510	58,800
17-Oct-2025	589	598.9	582	585.75	33	1,19,63,850	19,200
20-Oct-2025	585	588	571	581.55	22	80,29,230	10,200
21-Oct-2025	584.95	587	570	584.75	23	94,34,430	15,000
23-Oct-2025	582.9	585	562.1	564.7	50	1,95,76,860	33,600
24-Oct-2025	564.7	577	564	574	36	1,26,77,370	20,400
27-Oct-2025	564.25	575	560	572.95	30	1,02,50,430	16,800
28-Oct-2025	572.95	576.5	555	561.35	50	1,68,90,480	28,200
29-Oct-2025	540	563	537	552.25	25	89,08,980	15,600
30-Oct-2025	556	556	537	538	28	1,71,64,170	26,400
31-Oct-2025	544.2	555.95	536	551.1	127	1,81,94,100	32,800
03-Nov-2025	544	545	535	542.2	92	1,44,96,770	26,600
04-Nov-2025	554.7	554.7	520.6	532.4	166	2,66,63,170	49,000
06-Nov-2025	523	536.9	517	526.95	112	1,82,53,410	34,000
07-Nov-2025	518	540	518	532.3	100	1,95,51,780	35,200

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice