Price Data Selection & Download
Flomic Global Logistics Share Price All Time Records & Statistics (Nov 2010 - Jul 2026)
1446 daily OHLCV records on BSE from Nov. 2010 to July 2026. Browse FLOMIC financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹216.30
October 28, 2021
BSE Exchange
Share Price All Time Low
₹0.22
January 12, 2016
BSE Exchange
Highest Volume Trading Day
206,411
March 27, 2026 • ₹40.34
BSE Exchange
Share Price History Data (Nov 2010 - Jul 2026)
FLOMIC daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹50.00 | ₹52.99 | ₹49.50 | ₹51.80 | 539 |
| 2026-07-03 | ₹51.96 | ₹51.96 | ₹51.00 | ₹51.00 | 686 |
| 2026-07-02 | ₹50.70 | ₹52.92 | ₹50.70 | ₹51.97 | 1,744 |
| 2026-07-01 | ₹53.70 | ₹53.70 | ₹52.00 | ₹52.72 | 42 |
| 2026-06-30 | ₹51.85 | ₹53.89 | ₹51.85 | ₹53.76 | 115 |
| 2026-06-29 | ₹51.85 | ₹51.85 | ₹51.70 | ₹51.85 | 69 |
| 2026-06-25 | ₹51.70 | ₹53.89 | ₹51.70 | ₹52.89 | 975 |
| 2026-06-24 | ₹52.50 | ₹52.50 | ₹50.00 | ₹50.65 | 150 |
| 2026-06-23 | ₹54.47 | ₹54.88 | ₹49.50 | ₹49.94 | 3,374 |
| 2026-06-22 | ₹49.00 | ₹54.70 | ₹49.00 | ₹54.38 | 1,108 |
| 2026-06-19 | ₹53.80 | ₹53.80 | ₹51.40 | ₹52.96 | 1,207 |
| 2026-06-18 | ₹51.00 | ₹52.26 | ₹50.00 | ₹52.20 | 49 |
| 2026-06-17 | ₹54.89 | ₹54.89 | ₹52.50 | ₹52.56 | 341 |
| 2026-06-16 | ₹52.00 | ₹53.00 | ₹52.00 | ₹52.20 | 1,171 |
| 2026-06-15 | ₹50.95 | ₹53.50 | ₹50.50 | ₹53.36 | 1,599 |
| 2026-06-12 | ₹48.00 | ₹51.00 | ₹46.00 | ₹50.97 | 1,030 |
| 2026-06-11 | ₹51.98 | ₹51.98 | ₹49.50 | ₹51.00 | 26 |
| 2026-06-10 | ₹52.85 | ₹52.85 | ₹49.50 | ₹49.75 | 272 |
| 2026-06-09 | ₹50.38 | ₹50.63 | ₹49.00 | ₹50.18 | 1,534 |
| 2026-06-08 | ₹50.88 | ₹50.88 | ₹50.63 | ₹50.63 | 6 |
| 2026-06-05 | ₹47.52 | ₹50.88 | ₹47.52 | ₹50.88 | 1,017 |
| 2026-06-04 | ₹51.99 | ₹51.99 | ₹50.00 | ₹50.01 | 864 |
| 2026-06-03 | ₹50.00 | ₹50.00 | ₹49.03 | ₹49.18 | 118 |
| 2026-06-02 | ₹49.50 | ₹51.99 | ₹49.50 | ₹50.00 | 712 |
| 2026-06-01 | ₹50.44 | ₹51.94 | ₹50.00 | ₹50.00 | 1,077 |
| 2026-05-29 | ₹50.00 | ₹52.00 | ₹50.00 | ₹50.02 | 599 |
| 2026-05-27 | ₹52.97 | ₹52.97 | ₹50.00 | ₹50.13 | 2,579 |
| 2026-05-26 | ₹58.00 | ₹58.00 | ₹50.50 | ₹52.70 | 1,712 |
| 2026-05-25 | ₹51.44 | ₹54.80 | ₹50.99 | ₹53.20 | 6,076 |
| 2026-05-22 | ₹48.10 | ₹51.00 | ₹48.10 | ₹49.34 | 1,897 |
| 2026-05-21 | ₹51.40 | ₹51.40 | ₹47.00 | ₹47.20 | 1,046 |
| 2026-05-20 | ₹53.40 | ₹54.00 | ₹47.75 | ₹48.50 | 829 |
| 2026-05-19 | ₹46.73 | ₹50.24 | ₹46.73 | ₹48.69 | 391 |
| 2026-05-18 | ₹47.16 | ₹48.50 | ₹46.21 | ₹46.73 | 407 |
| 2026-05-15 | ₹46.00 | ₹49.85 | ₹46.00 | ₹47.64 | 1,429 |
| 2026-05-14 | ₹51.99 | ₹51.99 | ₹49.75 | ₹49.79 | 208 |
| 2026-05-13 | ₹51.34 | ₹51.34 | ₹50.25 | ₹50.25 | 742 |
| 2026-05-12 | ₹49.00 | ₹51.99 | ₹47.86 | ₹51.50 | 151 |
| 2026-05-11 | ₹51.69 | ₹51.70 | ₹49.03 | ₹49.25 | 334 |
| 2026-05-08 | ₹53.99 | ₹53.99 | ₹50.71 | ₹52.71 | 195 |
| 2026-05-07 | ₹51.00 | ₹52.00 | ₹50.25 | ₹50.43 | 1,142 |
| 2026-05-06 | ₹54.70 | ₹54.70 | ₹51.35 | ₹51.35 | 269 |
| 2026-05-05 | ₹56.12 | ₹56.12 | ₹52.00 | ₹52.88 | 572 |
| 2026-05-04 | ₹52.90 | ₹52.90 | ₹50.11 | ₹50.12 | 505 |
| 2026-04-30 | ₹53.26 | ₹53.26 | ₹52.19 | ₹52.99 | 229 |
| 2026-04-29 | ₹50.10 | ₹53.50 | ₹50.10 | ₹53.00 | 582 |
| 2026-04-28 | ₹50.00 | ₹56.40 | ₹48.05 | ₹52.71 | 5,007 |
| 2026-04-27 | ₹51.60 | ₹51.60 | ₹49.15 | ₹49.30 | 1,405 |
| 2026-04-24 | ₹51.92 | ₹51.92 | ₹50.50 | ₹51.79 | 67 |
| 2026-04-23 | ₹52.88 | ₹52.88 | ₹49.11 | ₹51.94 | 1,707 |
| 2026-04-22 | ₹52.00 | ₹52.88 | ₹51.69 | ₹51.94 | 2,918 |
| 2026-04-21 | ₹53.50 | ₹53.88 | ₹50.00 | ₹53.27 | 809 |
| 2026-04-20 | ₹54.40 | ₹54.40 | ₹49.04 | ₹49.46 | 4,724 |
| 2026-04-17 | ₹54.50 | ₹54.50 | ₹47.01 | ₹48.08 | 770 |
| 2026-04-16 | ₹56.50 | ₹56.50 | ₹46.40 | ₹48.21 | 2,131 |
| 2026-04-15 | ₹45.19 | ₹49.87 | ₹44.04 | ₹47.68 | 2,029 |
| 2026-04-13 | ₹42.50 | ₹45.49 | ₹42.50 | ₹45.24 | 1,613 |
| 2026-04-10 | ₹43.94 | ₹43.94 | ₹42.00 | ₹43.00 | 201 |
| 2026-04-09 | ₹39.61 | ₹45.80 | ₹39.61 | ₹43.00 | 152 |
| 2026-04-08 | ₹43.61 | ₹43.61 | ₹39.90 | ₹40.40 | 3,052 |
| 2026-04-07 | ₹43.49 | ₹43.49 | ₹40.00 | ₹43.18 | 363 |
| 2026-04-06 | ₹39.50 | ₹43.30 | ₹39.50 | ₹42.00 | 1,130 |
| 2026-04-02 | ₹38.50 | ₹43.99 | ₹38.50 | ₹42.15 | 687 |
| 2026-04-01 | ₹37.16 | ₹43.99 | ₹37.16 | ₹41.33 | 1,539 |
| 2026-03-30 | ₹39.53 | ₹42.10 | ₹35.01 | ₹36.67 | 6,316 |
| 2026-03-27 | ₹42.45 | ₹50.00 | ₹40.12 | ₹40.34 | 206,411 |
| 2026-03-25 | ₹40.19 | ₹45.00 | ₹38.20 | ₹43.54 | 4,663 |
| 2026-03-24 | ₹39.05 | ₹41.40 | ₹36.00 | ₹40.19 | 6,872 |
| 2026-03-23 | ₹41.41 | ₹43.45 | ₹38.71 | ₹38.71 | 513 |
| 2026-03-20 | ₹44.57 | ₹44.58 | ₹40.60 | ₹41.32 | 643 |
| 2026-03-19 | ₹44.30 | ₹44.30 | ₹41.22 | ₹43.28 | 1,640 |
| 2026-03-18 | ₹37.60 | ₹44.49 | ₹37.60 | ₹43.59 | 5,767 |
| 2026-03-17 | ₹36.00 | ₹37.34 | ₹36.00 | ₹37.30 | 9,899 |
| 2026-03-16 | ₹37.40 | ₹44.50 | ₹35.00 | ₹36.68 | 2,895 |
| 2026-03-13 | ₹43.99 | ₹43.99 | ₹39.45 | ₹40.00 | 495 |
| 2026-03-12 | ₹41.21 | ₹44.10 | ₹39.00 | ₹44.00 | 74 |
| 2026-03-11 | ₹40.00 | ₹45.33 | ₹39.88 | ₹41.01 | 828 |
| 2026-03-10 | ₹41.70 | ₹41.70 | ₹35.50 | ₹40.29 | 1,405 |
| 2026-03-09 | ₹43.29 | ₹43.29 | ₹41.05 | ₹41.70 | 100 |
| 2026-03-06 | ₹43.38 | ₹43.38 | ₹43.25 | ₹43.29 | 332 |
| 2026-03-05 | ₹44.40 | ₹44.65 | ₹42.00 | ₹43.39 | 1,749 |
| 2026-03-04 | ₹44.64 | ₹45.94 | ₹42.01 | ₹44.67 | 384 |
| 2026-03-02 | ₹45.99 | ₹46.17 | ₹42.00 | ₹44.64 | 898 |
| 2026-02-27 | ₹46.30 | ₹47.99 | ₹46.30 | ₹46.53 | 1,056 |
| 2026-02-26 | ₹47.24 | ₹47.24 | ₹46.11 | ₹46.26 | 758 |
| 2026-02-25 | ₹49.90 | ₹49.90 | ₹46.06 | ₹47.01 | 3,438 |
| 2026-02-24 | ₹48.00 | ₹48.70 | ₹47.06 | ₹47.94 | 456 |
| 2026-02-23 | ₹49.00 | ₹50.25 | ₹42.05 | ₹50.25 | 913 |
| 2026-02-20 | ₹49.40 | ₹49.40 | ₹47.57 | ₹48.01 | 394 |
| 2026-02-19 | ₹50.14 | ₹50.14 | ₹50.11 | ₹50.11 | 189 |
| 2026-02-18 | ₹49.20 | ₹49.94 | ₹49.00 | ₹49.90 | 361 |
| 2026-02-17 | ₹47.00 | ₹49.30 | ₹47.00 | ₹48.70 | 952 |
| 2026-02-16 | ₹49.00 | ₹51.44 | ₹48.10 | ₹48.71 | 336 |
| 2026-02-13 | ₹48.01 | ₹49.00 | ₹48.01 | ₹49.00 | 65 |
| 2026-02-12 | ₹48.50 | ₹53.33 | ₹48.00 | ₹50.01 | 4,863 |
| 2026-02-11 | ₹51.10 | ₹51.10 | ₹48.00 | ₹48.19 | 6,242 |
| 2026-02-10 | ₹51.65 | ₹51.65 | ₹49.62 | ₹50.98 | 918 |
| 2026-02-09 | ₹50.66 | ₹51.65 | ₹50.10 | ₹51.65 | 664 |
| 2026-02-06 | ₹51.01 | ₹51.01 | ₹50.50 | ₹50.50 | 218 |
| 2026-02-05 | ₹50.49 | ₹51.01 | ₹49.63 | ₹51.01 | 222 |
| 2026-02-04 | ₹52.70 | ₹53.00 | ₹51.01 | ₹51.01 | 1,456 |
| 2026-02-03 | ₹54.00 | ₹54.00 | ₹51.01 | ₹52.60 | 877 |
| 2026-02-02 | ₹51.94 | ₹51.94 | ₹48.51 | ₹50.47 | 1,814 |
| 2026-02-01 | ₹48.55 | ₹51.95 | ₹48.55 | ₹51.94 | 127 |
| 2026-01-30 | ₹49.88 | ₹51.94 | ₹48.12 | ₹50.78 | 33,808 |
| 2026-01-29 | ₹54.00 | ₹54.00 | ₹48.00 | ₹49.87 | 1,031 |
| 2026-01-28 | ₹49.40 | ₹53.00 | ₹49.40 | ₹51.89 | 845 |
| 2026-01-27 | ₹50.72 | ₹51.00 | ₹49.76 | ₹50.07 | 1,522 |
| 2026-01-23 | ₹50.90 | ₹52.16 | ₹50.51 | ₹50.85 | 532 |
| 2026-01-22 | ₹50.49 | ₹54.72 | ₹50.49 | ₹52.42 | 262 |
| 2026-01-21 | ₹47.20 | ₹58.00 | ₹47.20 | ₹51.00 | 2,365 |
| 2026-01-20 | ₹52.00 | ₹52.00 | ₹50.03 | ₹50.86 | 1,433 |
| 2026-01-19 | ₹48.25 | ₹59.00 | ₹48.25 | ₹52.00 | 2,190 |
| 2026-01-16 | ₹51.98 | ₹53.94 | ₹51.98 | ₹52.36 | 692 |
| 2026-01-14 | ₹52.02 | ₹53.39 | ₹51.00 | ₹51.98 | 939 |
| 2026-01-13 | ₹51.52 | ₹53.40 | ₹51.52 | ₹52.02 | 311 |
| 2026-01-12 | ₹54.84 | ₹55.01 | ₹53.34 | ₹53.94 | 2,269 |
| 2026-01-09 | ₹51.36 | ₹51.71 | ₹51.36 | ₹51.71 | 1,229 |
| 2026-01-08 | ₹50.25 | ₹56.40 | ₹50.25 | ₹52.41 | 104 |
| 2026-01-07 | ₹60.00 | ₹60.00 | ₹54.00 | ₹54.18 | 324 |
| 2026-01-06 | ₹55.00 | ₹55.00 | ₹51.56 | ₹52.51 | 81 |
| 2026-01-05 | ₹53.10 | ₹55.00 | ₹51.71 | ₹55.00 | 1,491 |
| 2026-01-02 | ₹53.90 | ₹54.80 | ₹53.10 | ₹53.10 | 347 |
| 2026-01-01 | ₹53.10 | ₹53.10 | ₹51.51 | ₹52.50 | 312 |
Flomic Global Logistics Share Price Performance Analysis (Nov 2010 - Jul 2026)
FLOMIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.33%
₹52.50 → ₹51.80
Year to Date
Price Volatility
8.76%
Low Volatility
Year to Date
Average Daily Volume
3,244
Year to Date Average
BSE Exchange
Flomic Global Logistics Share Price History – Frequently Asked Questions
Common questions about FLOMIC historical data and records. For live price, key ratios and fundamentals, see FLOMIC share price screener.
What is the all-time high share price of Flomic Global Logistics (FLOMIC)?
The all-time high share price of Flomic Global Logistics was ₹216.3 recorded on October 28, 2021 on the BSE exchange.
What is the all-time low share price of Flomic Global Logistics (FLOMIC)?
The all-time low share price of Flomic Global Logistics was ₹0.22 recorded on January 12, 2016 on the BSE exchange.
How can I download FLOMIC historical share price data?
You can download Flomic Global Logistics 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 FLOMIC shares?
The highest trading volume day for Flomic Global Logistics was 206,411 shares traded on March 27, 2026 on the BSE exchange, with share price at ₹40.34.