Flexituff Ventures International

FLEI
🏛️ india →
23.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.00 33.80 31.50 31.70 0.0M
2022-12-29 32.45 32.50 30.40 32.40 0.0M
2022-12-28 31.85 31.95 30.50 31.05 0.0M
2022-12-27 32.50 32.50 30.90 30.95 0.0M
2022-12-26 33.20 33.20 30.60 31.20 0.0M
2022-12-23 29.30 32.30 29.30 31.75 0.0M
2022-12-22 31.35 32.35 29.80 30.80 0.0M
2022-12-21 31.80 32.25 29.80 31.35 0.0M
2022-12-20 29.70 30.75 28.40 30.75 0.0M
2022-12-19 28.50 29.30 27.20 29.30 0.0M
2022-12-16 28.40 28.40 27.30 27.95 0.0M
2022-12-15 27.30 28.30 27.30 27.60 0.0M
2022-12-14 29.00 29.00 27.00 28.05 0.0M
2022-12-13 28.95 28.95 27.70 27.75 0.0M
2022-12-12 28.40 29.25 27.20 28.45 0.0M
2022-12-09 28.50 28.95 28.00 28.35 0.0M
2022-12-08 28.75 28.75 27.55 27.95 0.0M
2022-12-07 28.45 28.95 27.30 28.45 0.0M
2022-12-06 28.45 28.90 27.35 28.35 0.0M
2022-12-05 28.00 28.85 27.00 27.70 0.0M
2022-12-02 28.75 28.95 27.95 28.20 0.0M
2022-12-01 28.40 29.25 28.40 28.60 0.0M
2022-11-30 29.40 29.40 27.70 28.40 0.0M
2022-11-29 29.95 30.50 28.10 28.55 0.0M
2022-11-28 28.55 30.95 28.55 29.20 0.0M
2022-11-25 31.45 31.45 29.25 29.50 0.0M
2022-11-24 30.40 30.40 29.10 30.05 0.0M
2022-11-23 30.40 30.45 28.90 29.00 0.0M
2022-11-22 31.40 32.35 29.90 30.40 0.0M
2022-11-21 31.30 34.40 31.20 31.40 0.0M
2022-11-18 32.40 33.10 31.00 32.80 0.0M
2022-11-17 31.80 32.45 30.65 31.90 0.0M
2022-11-16 33.00 33.25 31.55 31.80 0.0M
2022-11-15 32.70 34.80 32.50 33.35 0.1M
2022-11-14 36.80 36.80 34.65 35.05 0.1M
2022-11-11 35.80 36.20 34.20 35.90 0.1M
2022-11-10 35.50 35.75 33.90 35.10 0.1M
2022-11-09 36.00 37.00 33.05 35.75 0.7M
2022-11-07 27.40 31.60 27.15 31.60 0.1M
2022-11-04 26.50 28.05 25.80 26.35 0.0M
2022-11-03 26.80 27.95 25.05 26.90 0.0M
2022-11-02 25.00 26.35 23.70 25.55 0.0M
2022-11-01 25.10 25.45 21.50 24.25 0.0M
2022-10-31 26.45 26.45 25.00 25.50 0.0M
2022-10-28 25.65 26.55 25.30 25.95 0.0M
2022-10-27 29.00 29.30 22.60 25.45 0.1M
2022-10-25 29.05 29.40 27.10 27.85 0.0M
2022-10-24 29.00 30.00 28.05 28.80 0.0M
2022-10-21 26.15 29.95 25.10 29.10 0.1M
2022-10-20 26.45 26.45 24.40 25.70 0.1M
2022-10-19 28.05 28.05 25.25 25.75 0.0M
2022-10-18 26.90 29.10 26.65 27.20 0.0M
2022-10-17 28.50 28.50 27.00 27.30 0.0M
2022-10-14 29.05 29.30 27.60 27.85 0.0M
2022-10-13 29.05 30.00 28.10 28.15 0.0M
2022-10-12 28.15 29.25 28.05 28.45 0.0M
2022-10-11 31.90 31.90 27.65 28.40 0.1M
2022-10-10 27.80 29.95 27.00 28.55 0.0M
2022-10-07 26.65 28.50 25.95 27.10 0.1M
2022-10-06 26.25 26.95 25.40 26.15 0.0M
2022-10-04 25.90 26.80 25.10 25.40 0.0M
2022-10-03 24.70 26.90 24.70 25.30 0.0M
2022-09-30 24.20 26.45 24.20 25.35 0.0M
2022-09-29 25.35 26.80 25.35 25.60 0.0M
2022-09-28 26.40 26.85 25.20 25.30 0.0M
2022-09-27 26.75 26.75 25.35 25.65 0.0M
2022-09-26 26.25 26.75 25.45 25.75 0.0M
2022-09-23 26.45 27.90 25.85 27.00 0.0M
2022-09-22 26.15 26.90 25.25 26.45 0.0M
2022-09-21 26.40 27.65 26.05 26.35 0.0M
2022-09-20 27.10 28.25 26.55 27.05 0.1M
2022-09-19 26.95 27.20 26.00 26.80 0.0M
2022-09-16 27.50 27.50 25.50 26.35 0.0M
2022-09-15 28.95 28.95 26.50 27.35 0.1M
2022-09-14 29.30 29.30 26.90 27.90 0.1M
2022-09-13 27.50 31.70 27.50 29.40 0.0M
2022-09-12 28.95 30.30 28.55 29.30 0.0M
2022-09-09 29.20 30.75 29.00 29.35 0.0M
2022-09-08 31.20 31.20 29.10 29.20 0.0M
2022-09-07 31.25 31.25 30.10 30.35 0.0M
2022-09-06 33.50 33.50 30.25 31.25 0.0M
2022-09-05 30.80 31.85 28.95 31.35 0.1M
2022-09-02 31.00 31.00 29.00 29.10 0.0M
2022-09-01 30.95 30.95 28.50 29.15 0.0M
2022-08-30 31.65 31.65 28.65 30.50 0.0M
2022-08-29 29.60 31.85 27.80 30.55 0.1M
2022-08-26 27.10 30.40 27.10 29.70 0.1M
2022-08-25 29.80 29.80 27.10 27.70 0.0M
2022-08-24 26.75 28.80 26.75 27.75 0.0M
2022-08-23 26.95 28.25 26.95 27.95 0.0M
2022-08-22 29.00 30.00 27.50 27.70 0.0M
2022-08-19 30.50 31.30 29.00 29.50 0.0M
2022-08-18 29.80 30.00 28.10 29.40 0.0M
2022-08-17 30.40 30.40 28.75 29.30 0.0M
2022-08-16 29.40 29.40 25.95 28.40 0.0M
2022-08-12 28.50 28.50 25.25 27.25 0.0M
2022-08-11 27.75 27.75 26.00 26.30 0.0M
2022-08-10 29.60 29.60 26.00 26.45 0.1M
2022-08-08 29.40 30.85 26.80 27.20 0.0M
2022-08-05 25.10 29.25 25.10 29.25 0.1M
2022-08-04 26.20 26.90 26.00 26.60 0.0M
2022-08-03 26.35 27.05 25.65 26.00 0.0M
2022-08-02 25.85 27.05 25.25 26.30 0.0M
2022-08-01 24.30 26.65 24.30 26.20 0.0M
2022-07-29 25.65 25.65 23.80 25.40 0.0M
2022-07-28 25.45 25.45 23.85 24.60 0.0M
2022-07-27 25.45 25.50 23.85 24.35 0.0M
2022-07-26 26.00 26.45 24.80 25.10 0.0M
2022-07-25 27.80 27.80 26.00 26.05 0.0M
2022-07-22 27.30 27.30 26.00 26.60 0.0M
2022-07-21 25.10 26.35 24.55 26.10 0.0M
2022-07-20 25.55 25.85 24.95 25.10 0.0M
2022-07-19 26.15 26.60 25.05 25.05 0.1M
2022-07-18 26.90 26.95 26.10 26.35 0.0M
2022-07-15 26.90 26.90 25.50 26.30 0.0M
2022-07-14 25.70 27.00 24.85 25.75 0.0M
2022-07-13 26.25 26.95 25.50 25.85 0.0M
2022-07-12 26.05 26.45 25.65 26.30 0.0M
2022-07-11 28.70 28.70 26.40 26.95 0.0M
2022-07-08 27.20 28.75 27.20 27.75 0.0M
2022-07-07 27.25 28.50 27.25 28.35 0.0M
2022-07-06 27.00 28.85 26.90 27.25 0.0M
2022-07-05 29.90 30.45 28.30 28.30 0.0M
2022-07-04 31.00 31.50 28.50 29.75 0.1M
2022-07-01 30.20 30.20 28.80 30.00 0.0M
2022-06-30 28.35 28.80 26.95 28.80 0.0M
2022-06-29 26.70 27.45 26.30 27.45 0.0M
2022-06-28 26.70 26.70 25.30 26.15 0.0M
2022-06-27 25.30 25.50 23.50 25.45 0.0M
2022-06-24 24.15 24.30 22.95 24.30 0.0M
2022-06-23 23.50 23.80 22.50 23.15 0.0M
2022-06-22 24.15 24.15 22.05 22.85 0.0M
2022-06-21 25.00 25.00 23.20 23.20 0.1M
2022-06-20 24.45 25.55 24.40 24.40 0.0M
2022-06-17 25.85 27.00 25.65 25.65 0.0M
2022-06-16 29.25 29.25 27.00 27.00 0.0M
2022-06-15 29.20 29.95 27.90 28.40 0.0M
2022-06-14 28.10 30.65 27.85 29.35 0.0M
2022-06-13 30.80 30.80 29.30 29.30 0.0M
2022-06-10 28.05 30.90 28.00 30.80 0.0M
2022-06-09 32.20 32.20 29.45 29.45 0.0M
2022-06-08 32.45 32.45 30.10 30.95 0.0M
2022-06-07 31.95 32.45 29.80 31.65 0.0M
2022-06-06 31.25 31.30 30.00 31.20 0.0M
2022-06-03 29.30 29.85 28.80 29.85 0.0M
2022-06-02 27.50 28.45 26.55 28.45 0.0M
2022-06-01 26.80 27.35 25.15 27.10 0.0M
2022-05-31 26.65 26.90 25.05 26.45 0.0M
2022-05-30 26.80 26.80 25.15 25.65 0.0M
2022-05-27 25.40 25.60 24.20 25.60 0.0M
2022-05-26 24.35 25.40 23.00 25.40 0.0M
2022-05-25 25.05 25.25 24.20 24.20 0.0M
2022-05-24 26.75 26.75 25.45 25.45 0.0M
2022-05-23 27.65 27.65 25.75 26.75 0.0M
2022-05-20 27.35 27.50 25.15 26.80 0.0M
2022-05-19 27.90 27.90 26.00 26.25 0.0M
2022-05-18 27.90 28.15 26.85 27.35 0.0M
2022-05-17 28.15 28.15 26.80 27.00 0.0M
2022-05-16 27.50 27.55 25.50 27.00 0.0M
2022-05-13 26.55 27.75 25.15 26.25 0.0M
2022-05-12 26.60 28.80 26.45 26.45 0.0M
2022-05-11 27.05 29.55 26.95 27.80 0.0M
2022-05-10 30.35 30.35 27.60 28.35 0.0M
2022-05-09 28.95 29.00 27.05 28.95 0.0M
2022-05-06 27.45 28.05 26.35 27.65 0.0M
2022-05-05 25.50 26.75 24.95 26.75 0.0M
2022-05-04 26.85 26.85 25.40 25.50 0.0M
2022-05-02 28.55 28.55 26.65 26.70 0.0M
2022-04-29 28.80 28.85 27.35 28.05 0.0M
2022-04-28 29.30 29.30 26.80 28.50 0.0M
2022-04-27 28.30 29.50 28.20 28.20 0.0M
2022-04-26 32.65 32.65 29.55 29.65 0.0M
2022-04-25 33.95 33.95 31.10 31.10 0.0M
2022-04-22 34.95 34.95 31.90 32.70 0.0M
2022-04-21 34.60 36.00 33.45 33.50 0.0M
2022-04-20 37.50 37.95 34.50 35.20 0.1M
2022-04-19 35.00 36.75 35.00 36.30 0.2M
2022-04-18 34.00 35.55 32.25 35.00 0.1M
2022-04-13 33.90 33.90 32.45 33.90 0.0M
2022-04-12 29.50 30.85 28.55 30.85 0.1M
2022-04-11 29.00 29.00 27.20 28.05 0.0M
2022-04-08 29.70 29.75 25.35 27.15 0.0M
2022-04-07 28.30 28.35 24.40 27.05 0.0M
2022-04-06 25.65 25.80 25.05 25.80 0.0M
2022-04-05 25.00 25.25 24.30 24.60 0.0M
2022-04-04 24.55 24.55 23.45 24.05 0.0M
2022-04-01 22.55 23.40 22.55 23.40 0.0M
2022-03-31 23.20 23.20 22.05 22.30 0.0M
2022-03-30 23.35 24.10 22.75 23.20 0.0M
2022-03-29 23.15 25.40 23.05 23.35 0.0M
2022-03-28 24.10 24.90 23.85 24.25 0.0M
2022-03-25 24.60 26.00 24.50 25.10 0.0M
2022-03-24 24.20 26.60 24.10 25.75 0.0M
2022-03-23 27.60 27.60 25.05 25.35 0.0M
2022-03-22 27.90 27.90 25.45 26.35 0.0M
2022-03-21 27.00 27.70 25.30 26.75 0.0M
2022-03-17 26.55 26.55 25.25 26.55 0.0M
2022-03-16 25.50 25.50 23.20 25.30 0.0M
2022-03-15 23.65 24.30 23.05 24.30 0.0M
2022-03-14 23.50 23.80 22.35 23.15 0.0M
2022-03-11 22.00 22.80 21.80 22.70 0.0M
2022-03-10 22.00 22.20 21.15 21.75 0.0M
2022-03-09 20.95 21.70 20.40 21.15 0.0M
2022-03-08 22.80 22.80 20.75 20.95 0.0M
2022-03-07 23.40 23.40 21.80 21.80 0.0M
2022-03-04 23.00 23.25 22.00 22.90 0.0M
2022-03-03 23.35 23.35 22.05 22.95 0.0M
2022-03-02 23.25 23.25 22.10 22.30 0.0M
2022-02-28 24.25 24.25 22.05 23.25 0.0M
2022-02-25 22.60 24.50 22.60 23.20 0.0M
2022-02-24 24.00 24.00 23.75 23.75 0.0M
2022-02-23 25.45 26.10 23.75 24.95 0.0M
2022-02-22 24.50 26.80 24.30 24.95 0.1M
2022-02-21 24.95 27.45 24.85 25.55 0.0M
2022-02-18 26.10 28.55 26.00 26.15 0.0M
2022-02-17 29.70 29.70 27.25 27.35 0.0M
2022-02-16 29.55 30.90 28.10 28.30 0.0M
2022-02-15 31.20 31.20 29.55 29.55 0.0M
2022-02-14 31.10 31.10 31.10 31.10 0.0M
2022-02-11 30.40 33.45 30.35 32.70 0.0M
2022-02-10 33.45 34.90 31.80 31.90 0.0M
2022-02-09 32.85 35.75 32.85 33.45 0.0M
2022-02-08 37.60 37.60 34.10 34.50 0.1M
2022-02-07 35.85 35.85 35.85 35.85 0.0M
2022-02-04 34.15 34.15 34.15 34.15 0.0M
2022-02-03 29.45 32.55 29.45 32.55 0.1M
2022-02-02 31.00 31.00 31.00 31.00 0.0M
2022-02-01 32.60 32.60 32.60 32.60 0.0M
2022-01-31 34.30 34.30 34.30 34.30 0.0M
2022-01-28 36.10 36.10 36.10 36.10 0.0M
2022-01-27 37.95 37.95 37.95 37.95 0.0M
2022-01-25 39.90 39.90 39.90 39.90 0.0M
2022-01-24 43.80 43.80 42.00 42.00 0.0M
2022-01-21 44.25 44.25 43.00 44.20 0.2M
2022-01-20 42.00 42.15 40.50 42.15 0.1M
2022-01-19 40.00 40.15 39.15 40.15 0.1M
2022-01-18 38.25 38.25 37.25 38.25 0.1M
2022-01-17 36.45 36.45 33.05 36.45 0.3M
2022-01-14 34.75 34.75 34.75 34.75 0.0M
2022-01-13 33.10 33.10 31.10 33.10 0.1M
2022-01-12 31.55 31.55 31.55 31.55 0.0M
2022-01-11 30.05 30.05 30.05 30.05 0.0M
2022-01-10 28.65 28.65 28.65 28.65 0.0M
2022-01-07 27.30 27.30 27.30 27.30 0.0M
2022-01-06 26.00 26.00 26.00 26.00 0.0M
2022-01-05 24.35 24.80 22.70 24.80 0.1M
2022-01-04 24.35 24.35 22.65 23.65 0.1M
2022-01-03 22.80 23.20 22.25 23.20 0.0M