FlySBS Aviation Ltd

FlySBS Aviation Ltd Historical Data

NSEBSE

₹529.2

(4.44%)

Dec 19, 2025|03:40:02 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	571	588.9	567.25	569.4	61	1,01,66,830	17,200
02-Dec-2025	566	579	560.05	565.1	45	67,15,600	10,200
03-Dec-2025	573	573	560.05	564.15	46	94,78,280	16,200
04-Dec-2025	560	567	543.1	548.45	72	97,39,980	17,200
05-Dec-2025	555	564.5	548.45	552.9	43	67,95,100	11,400
08-Dec-2025	556.3	558	525.25	525.25	144	3,17,81,330	59,000
09-Dec-2025	525	538.9	499	537.65	123	2,45,77,650	45,000
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

FlySBS Aviation Ltd: Related NEWS

No Record Found

Invest wise with Expert advice