FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹502

(-1.96%)

Jan 9, 2026|02:23:51 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	530	541.4	515	524.6	51	64,27,450	11,400
11-Dec-2025	530	542	530	533.1	31	38,61,930	7,000
12-Dec-2025	533.1	541.4	530	541.4	44	1,13,02,900	21,200
15-Dec-2025	531	539.95	520	525.15	37	49,52,660	9,400
16-Dec-2025	539	539	520	522.85	46	55,72,680	9,800
17-Dec-2025	521.05	523.4	515	515.25	58	1,02,64,490	19,800
18-Dec-2025	523	523	501	506.7	78	1,42,32,710	27,200
19-Dec-2025	520	530	515	529.2	60	89,64,030	17,000
22-Dec-2025	529	535	511	514.4	61	1,04,07,550	20,000
23-Dec-2025	514.4	520	514.4	519.95	41	1,11,86,150	21,600
24-Dec-2025	525.1	525.1	515	523.95	31	42,80,980	8,000
26-Dec-2025	524.3	541	524.1	538	68	1,12,16,400	20,800
29-Dec-2025	538	541.9	512	521.05	79	1,08,50,510	18,000
30-Dec-2025	522	527	521	521.7	34	51,26,500	9,400
31-Dec-2025	521.2	531	521	526.35	46	1,14,63,090	20,400
01-Jan-2026	527	531	526.6	528.85	22	45,44,130	8,400
02-Jan-2026	526	539	523	535.5	109	3,59,11,320	59,600
05-Jan-2026	535.5	540	525.65	533.15	47	70,51,840	9,400
06-Jan-2026	533.15	537.95	522.45	528.7	52	1,30,61,700	22,800
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

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice