FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹585.75

(-0.77%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	501	532.95	496.6	527.65	181	6,77,60,460	1,19,400
29-Sep-2025	533.9	539	528.25	533.2	81	2,78,46,900	49,800
30-Sep-2025	523.2	536	516.55	520	51	1,69,90,020	30,600
01-Oct-2025	520.2	528.5	505.1	525.6	47	1,51,67,880	27,000
03-Oct-2025	526	551.85	525	551.85	78	3,41,37,360	62,400
06-Oct-2025	550	564	525	537.25	129	5,57,00,010	85,200
07-Oct-2025	537.25	539.8	520.05	532.5	35	1,15,45,620	18,600
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

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice