FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹570.8

(-2.02%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	535	544	523	533.4	78	5,70,57,040	1,06,600
11-Nov-2025	533.4	560.05	533.4	560.05	166	5,45,81,610	98,600
12-Nov-2025	580	588.05	565	573.25	310	6,63,22,110	1,02,800
13-Nov-2025	570	601	566	597.1	363	9,19,83,600	1,40,800
14-Nov-2025	600	622.45	580	592.05	478	9,69,80,800	1,38,400
17-Nov-2025	597	597	562.45	584.9	202	4,20,55,410	66,000
18-Nov-2025	575	577.75	561	569.35	104	1,66,70,850	28,000
19-Nov-2025	571.3	589.75	571.3	584.8	119	2,21,20,760	37,800
20-Nov-2025	584.8	600	582	596.55	134	2,21,56,460	34,800
21-Nov-2025	595	595	573	573.8	85	1,34,28,300	22,800
24-Nov-2025	575	585	560	573.85	81	3,74,79,410	63,200
25-Nov-2025	568	575	568	573.9	36	66,57,390	11,600
26-Nov-2025	573.9	580	555	570.2	87	6,60,02,320	1,13,600
27-Nov-2025	572.2	595	572.2	582.55	88	2,01,26,820	33,200
28-Nov-2025	575.15	575.15	568.3	570.8	44	67,66,820	11,200

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice