Price Data Selection & Download
Flair Writing Industries Share Price All Time Records & Statistics (Dec 2023 - May 2026)
604 daily OHLCV records on NSE from Dec. 2023 to May 2026. Examine Flair Writing Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹514.40
December 01, 2023
NSE Exchange
Share Price All Time Low
₹194.03
March 11, 2025
NSE Exchange
Highest Volume Trading Day
12,732,683
December 01, 2023 • ₹450.90
NSE Exchange
Share Price History Data (Dec 2023 - May 2026)
FLAIR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹303.50 | ₹309.80 | ₹301.00 | ₹306.65 | 145,396 |
| 2026-05-26 | ₹300.00 | ₹302.80 | ₹295.60 | ₹302.10 | 124,821 |
| 2026-05-25 | ₹297.95 | ₹301.45 | ₹290.10 | ₹299.05 | 197,602 |
| 2026-05-22 | ₹323.90 | ₹323.90 | ₹293.10 | ₹295.05 | 909,504 |
| 2026-05-21 | ₹337.00 | ₹342.00 | ₹313.30 | ₹318.45 | 306,344 |
| 2026-05-20 | ₹328.55 | ₹338.80 | ₹327.50 | ₹337.50 | 103,402 |
| 2026-05-19 | ₹334.90 | ₹335.00 | ₹331.00 | ₹333.05 | 70,145 |
| 2026-05-18 | ₹332.00 | ₹344.70 | ₹327.50 | ₹333.40 | 164,815 |
| 2026-05-15 | ₹322.25 | ₹337.00 | ₹322.25 | ₹334.00 | 115,555 |
| 2026-05-14 | ₹329.30 | ₹329.30 | ₹318.60 | ₹326.40 | 65,432 |
| 2026-05-13 | ₹320.00 | ₹330.00 | ₹320.00 | ₹324.20 | 67,281 |
| 2026-05-12 | ₹338.90 | ₹344.75 | ₹324.45 | ₹327.00 | 186,654 |
| 2026-05-11 | ₹337.00 | ₹338.55 | ₹329.05 | ₹335.00 | 90,673 |
| 2026-05-08 | ₹333.05 | ₹345.00 | ₹333.05 | ₹337.55 | 260,627 |
| 2026-05-07 | ₹328.25 | ₹338.00 | ₹328.25 | ₹333.05 | 111,083 |
| 2026-05-06 | ₹336.90 | ₹336.90 | ₹327.50 | ₹328.25 | 95,760 |
| 2026-05-05 | ₹320.00 | ₹334.70 | ₹320.00 | ₹327.35 | 130,852 |
| 2026-05-04 | ₹318.05 | ₹325.60 | ₹318.05 | ₹321.60 | 51,268 |
| 2026-04-30 | ₹320.25 | ₹323.75 | ₹315.25 | ₹318.75 | 54,980 |
| 2026-04-29 | ₹320.10 | ₹332.40 | ₹318.95 | ₹320.25 | 103,069 |
| 2026-04-28 | ₹325.00 | ₹329.05 | ₹318.85 | ₹320.05 | 59,014 |
| 2026-04-27 | ₹328.50 | ₹331.90 | ₹322.25 | ₹326.00 | 56,477 |
| 2026-04-24 | ₹326.00 | ₹332.00 | ₹319.00 | ₹322.10 | 57,902 |
| 2026-04-23 | ₹328.85 | ₹333.00 | ₹325.90 | ₹329.00 | 82,578 |
| 2026-04-22 | ₹323.95 | ₹331.40 | ₹322.95 | ₹328.85 | 74,122 |
| 2026-04-21 | ₹331.85 | ₹338.55 | ₹322.10 | ₹323.80 | 166,788 |
| 2026-04-20 | ₹338.00 | ₹338.00 | ₹327.20 | ₹331.85 | 80,277 |
| 2026-04-17 | ₹326.30 | ₹339.30 | ₹326.00 | ₹334.00 | 257,343 |
| 2026-04-16 | ₹315.35 | ₹327.90 | ₹315.35 | ₹326.30 | 120,266 |
| 2026-04-15 | ₹318.95 | ₹318.95 | ₹311.65 | ₹316.50 | 70,742 |
| 2026-04-13 | ₹310.00 | ₹315.50 | ₹306.00 | ₹311.65 | 55,118 |
| 2026-04-10 | ₹307.85 | ₹317.50 | ₹307.85 | ₹316.45 | 84,607 |
| 2026-04-09 | ₹306.90 | ₹312.85 | ₹303.00 | ₹304.95 | 62,148 |
| 2026-04-08 | ₹300.00 | ₹311.40 | ₹300.00 | ₹307.85 | 50,858 |
| 2026-04-07 | ₹296.00 | ₹299.35 | ₹293.00 | ₹296.25 | 48,845 |
| 2026-04-06 | ₹291.50 | ₹298.00 | ₹290.30 | ₹297.10 | 27,958 |
| 2026-04-02 | ₹286.15 | ₹297.75 | ₹284.05 | ₹296.00 | 40,913 |
| 2026-04-01 | ₹285.45 | ₹300.85 | ₹285.45 | ₹289.15 | 57,810 |
| 2026-03-30 | ₹285.60 | ₹293.00 | ₹281.00 | ₹283.65 | 67,438 |
| 2026-03-27 | ₹293.00 | ₹295.00 | ₹285.00 | ₹285.60 | 124,459 |
| 2026-03-25 | ₹292.90 | ₹302.95 | ₹291.50 | ₹292.75 | 114,096 |
| 2026-03-24 | ₹299.00 | ₹311.85 | ₹280.15 | ₹290.60 | 487,375 |
| 2026-03-23 | ₹302.00 | ₹305.65 | ₹293.00 | ₹294.40 | 70,165 |
| 2026-03-20 | ₹312.30 | ₹314.00 | ₹306.15 | ₹307.40 | 25,337 |
| 2026-03-19 | ₹309.00 | ₹316.50 | ₹305.15 | ₹308.00 | 77,622 |
| 2026-03-18 | ₹308.80 | ₹325.60 | ₹301.20 | ₹319.00 | 275,423 |
| 2026-03-17 | ₹294.05 | ₹306.95 | ₹294.05 | ₹302.80 | 50,588 |
| 2026-03-16 | ₹293.00 | ₹302.60 | ₹293.00 | ₹297.95 | 62,969 |
| 2026-03-13 | ₹301.70 | ₹302.40 | ₹291.20 | ₹298.85 | 94,240 |
| 2026-03-12 | ₹310.15 | ₹310.15 | ₹297.05 | ₹298.20 | 64,954 |
| 2026-03-11 | ₹303.00 | ₹311.00 | ₹301.00 | ₹302.10 | 111,484 |
| 2026-03-10 | ₹302.45 | ₹308.50 | ₹300.15 | ₹306.80 | 61,322 |
| 2026-03-09 | ₹308.00 | ₹310.00 | ₹296.40 | ₹299.05 | 87,564 |
| 2026-03-06 | ₹315.00 | ₹319.60 | ₹311.25 | ₹315.20 | 80,807 |
| 2026-03-05 | ₹312.00 | ₹317.70 | ₹307.00 | ₹316.05 | 61,418 |
| 2026-03-04 | ₹307.00 | ₹307.95 | ₹303.00 | ₹306.00 | 38,898 |
| 2026-03-02 | ₹300.00 | ₹317.40 | ₹291.05 | ₹312.00 | 152,427 |
| 2026-02-27 | ₹309.10 | ₹313.50 | ₹306.30 | ₹308.15 | 55,828 |
| 2026-02-26 | ₹309.05 | ₹315.10 | ₹285.00 | ₹311.45 | 117,544 |
| 2026-02-25 | ₹312.45 | ₹314.00 | ₹305.15 | ₹311.60 | 78,011 |
| 2026-02-24 | ₹319.80 | ₹319.80 | ₹308.00 | ₹309.25 | 75,161 |
| 2026-02-23 | ₹315.00 | ₹318.95 | ₹315.00 | ₹316.00 | 57,139 |
| 2026-02-20 | ₹315.20 | ₹318.80 | ₹314.90 | ₹315.10 | 60,169 |
| 2026-02-19 | ₹324.45 | ₹325.95 | ₹315.00 | ₹317.45 | 75,666 |
| 2026-02-18 | ₹320.00 | ₹327.40 | ₹317.00 | ₹319.80 | 130,656 |
| 2026-02-17 | ₹319.10 | ₹327.05 | ₹313.25 | ₹315.40 | 241,458 |
| 2026-02-16 | ₹320.05 | ₹322.60 | ₹319.25 | ₹320.65 | 68,031 |
| 2026-02-13 | ₹321.60 | ₹325.90 | ₹310.15 | ₹323.05 | 274,669 |
| 2026-02-12 | ₹315.00 | ₹329.60 | ₹309.30 | ₹322.40 | 569,631 |
| 2026-02-11 | ₹310.10 | ₹310.35 | ₹305.50 | ₹309.30 | 46,943 |
| 2026-02-10 | ₹306.00 | ₹315.80 | ₹304.20 | ₹305.50 | 67,328 |
| 2026-02-09 | ₹305.00 | ₹320.75 | ₹303.95 | ₹310.10 | 110,402 |
| 2026-02-06 | ₹304.95 | ₹305.10 | ₹298.00 | ₹303.90 | 41,477 |
| 2026-02-05 | ₹307.60 | ₹307.60 | ₹297.90 | ₹301.10 | 54,716 |
| 2026-02-04 | ₹305.10 | ₹312.10 | ₹304.80 | ₹306.10 | 58,056 |
| 2026-02-03 | ₹312.90 | ₹319.00 | ₹302.40 | ₹310.15 | 80,459 |
| 2026-02-02 | ₹298.15 | ₹303.90 | ₹290.35 | ₹302.20 | 114,023 |
| 2026-02-01 | ₹303.95 | ₹304.05 | ₹297.20 | ₹298.15 | 33,521 |
| 2026-01-30 | ₹303.10 | ₹305.45 | ₹299.00 | ₹300.45 | 95,015 |
| 2026-01-29 | ₹302.55 | ₹308.30 | ₹302.55 | ₹307.25 | 44,340 |
| 2026-01-28 | ₹300.55 | ₹308.75 | ₹300.55 | ₹304.90 | 75,121 |
| 2026-01-27 | ₹302.35 | ₹307.95 | ₹299.00 | ₹303.80 | 65,152 |
| 2026-01-23 | ₹301.10 | ₹309.80 | ₹300.15 | ₹302.30 | 72,782 |
| 2026-01-22 | ₹307.25 | ₹313.90 | ₹307.25 | ₹309.80 | 57,075 |
| 2026-01-21 | ₹304.25 | ₹312.00 | ₹301.05 | ₹307.20 | 132,286 |
| 2026-01-20 | ₹308.05 | ₹313.50 | ₹303.10 | ₹304.25 | 129,272 |
| 2026-01-19 | ₹311.10 | ₹311.95 | ₹305.30 | ₹308.50 | 66,702 |
| 2026-01-16 | ₹314.15 | ₹319.25 | ₹309.50 | ₹311.70 | 84,316 |
| 2026-01-14 | ₹316.65 | ₹323.60 | ₹316.65 | ₹319.40 | 80,471 |
| 2026-01-13 | ₹316.60 | ₹321.90 | ₹315.05 | ₹318.00 | 105,703 |
| 2026-01-12 | ₹315.90 | ₹321.50 | ₹305.80 | ₹316.65 | 126,366 |
| 2026-01-09 | ₹318.25 | ₹321.70 | ₹314.25 | ₹317.50 | 82,379 |
| 2026-01-08 | ₹314.50 | ₹322.70 | ₹314.50 | ₹318.25 | 164,282 |
| 2026-01-07 | ₹313.75 | ₹319.35 | ₹311.95 | ₹316.20 | 123,217 |
| 2026-01-06 | ₹311.05 | ₹316.30 | ₹311.05 | ₹313.75 | 63,237 |
| 2026-01-05 | ₹311.95 | ₹316.45 | ₹309.95 | ₹312.65 | 100,265 |
| 2026-01-02 | ₹311.75 | ₹315.75 | ₹311.00 | ₹314.25 | 66,841 |
| 2026-01-01 | ₹320.00 | ₹320.00 | ₹310.65 | ₹311.75 | 56,809 |
Flair Writing Industries Share Price Performance Analysis (Dec 2023 - May 2026)
FLAIR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.64%
₹311.75 → ₹306.65
Year to Date
Price Volatility
3.89%
Low Volatility
Year to Date
Average Daily Volume
113,471
Year to Date Average
NSE Exchange
Flair Writing Industries Share Price History – Frequently Asked Questions
Common questions about FLAIR historical data and records. Explore FLAIR value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Flair Writing Industries (FLAIR)?
The all-time high share price of Flair Writing Industries was ₹514.4 recorded on December 01, 2023 on the NSE exchange.
What is the all-time low share price of Flair Writing Industries (FLAIR)?
The all-time low share price of Flair Writing Industries was ₹194.03 recorded on March 11, 2025 on the NSE exchange.
How can I download FLAIR historical share price data?
You can download Flair Writing Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FLAIR shares?
The highest trading volume day for Flair Writing Industries was 12,732,683 shares traded on December 01, 2023 on the NSE exchange, with share price at ₹450.9.