FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹445.5

(-6.55%)

Mar 4, 2026|03:14:01 PM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	481	489.4	473	489.4	95	1,26,13,480	20,600
03-Feb-2026	513.85	513.85	513.85	513.85	22	36,99,720	7,200
04-Feb-2026	518.2	539.5	488.2	488.2	283	4,04,57,770	56,600
05-Feb-2026	475	475	463.8	464.9	145	2,34,76,550	39,800
06-Feb-2026	462.2	488.1	454	488.1	136	1,71,21,070	26,400
09-Feb-2026	512	512	490	498.65	111	1,78,00,630	29,400
10-Feb-2026	495	497.5	487.55	492.2	28	32,46,880	5,600
11-Feb-2026	500	516.8	500	516.8	116	1,74,14,680	23,200
12-Feb-2026	529.4	542.6	529.4	541.9	314	6,93,26,960	77,400
13-Feb-2026	530	538.5	514.85	517.2	182	3,26,44,250	30,800
16-Feb-2026	502.7	534.45	500	507.95	61	71,87,420	7,200
17-Feb-2026	505	522.5	502.55	514.6	18	18,33,690	2,400
18-Feb-2026	515	515	504	511.95	19	19,33,450	3,000
19-Feb-2026	510	520	501.15	508.6	45	53,04,670	7,400
20-Feb-2026	502	511	502	503.2	23	25,30,730	4,200
23-Feb-2026	503.3	516.95	487	492.55	56	1,28,03,250	24,400
24-Feb-2026	482	493	470	481.95	68	74,18,890	11,000
25-Feb-2026	481	495	472	484.45	37	55,88,040	8,400
26-Feb-2026	480	485	472	476.35	43	55,34,220	10,000
27-Feb-2026	476.35	484.7	476	476.75	22	24,83,740	3,200
02-Mar-2026	466	467.2	452.95	452.95	161	2,07,46,340	28,000

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice