Stock listing
BSE:FLYHI Fly-Hi Maritime Travels Limited Share Price
Follow Fly-Hi Maritime Travels Limited into a list and get an email when it puts out news.
Share price · BSE:FLYHI
₹34.99 INR -0.91 (-2.5%)
Delayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026 · Data provided by Twelve Data
- Day range so far
- ₹34.71 – ₹36.00 INRDelayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026
- Volume
- 8,400 sharesDelayed at least 15 minutes · 3:28 PM GMT+5:30, Nov 5, 2026
- Traded on an average day
- ₹2.90M INRMedian day 24,000 shares · last 3 months, Sep 8, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Sep 8, 2026 – Nov 5, 2026 · BSE:FLYHI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹34.99 | -0.91 | -2.5% | ₹34.71 | ₹36.00 | ₹34.71 | 8,400 | |
| ₹35.90 | +1.24 | +3.6% | ₹36.30 | ₹36.39 | ₹34.21 | 8,400 | |
| ₹34.66 | -0.04 | -0.1% | ₹34.71 | ₹35.89 | ₹34.60 | 22,800 | |
| ₹34.70 | -0.91 | -2.6% | ₹33.85 | ₹35.05 | ₹33.85 | 7,200 | |
| ₹35.61 | -1.30 | -3.5% | ₹35.96 | ₹36.00 | ₹35.61 | 13,200 | |
| ₹36.91 | -0.18 | -0.5% | ₹37.09 | ₹37.09 | ₹36.91 | 13,200 | |
| ₹37.09 | -1.71 | -4.4% | ₹38.59 | ₹38.59 | ₹36.89 | 25,200 | |
| ₹38.80 | -1.82 | -4.5% | ₹39.81 | ₹39.81 | ₹38.60 | 6,000 | |
| ₹40.62 | -1.86 | -4.4% | ₹44.00 | ₹44.00 | ₹40.36 | 13,200 | |
| ₹42.48 | -0.85 | -2.0% | ₹41.20 | ₹43.56 | ₹41.17 | 27,600 | |
| ₹43.33 | -1.44 | -3.2% | ₹43.00 | ₹44.43 | ₹42.54 | 42,000 | |
| ₹44.77 | +2.12 | +5.0% | ₹44.78 | ₹44.78 | ₹40.52 | 121,200 | |
| ₹42.65 | +2.03 | +5.0% | ₹42.65 | ₹42.65 | ₹42.65 | 6,000 | |
| ₹40.62 | +1.93 | +5.0% | ₹40.62 | ₹40.62 | ₹40.62 | 15,600 | |
| ₹38.69 | +1.84 | +5.0% | ₹36.85 | ₹38.69 | ₹36.00 | 57,600 | |
| ₹36.85 | +1.75 | +5.0% | ₹36.85 | ₹36.85 | ₹36.78 | 31,200 | |
| ₹35.10 | +1.67 | +5.0% | ₹32.61 | ₹35.10 | ₹32.10 | 87,600 | |
| ₹33.43 | -1.12 | -3.2% | ₹33.00 | ₹34.25 | ₹33.00 | 55,200 | |
| ₹34.55 | -0.47 | -1.3% | ₹35.02 | ₹35.10 | ₹34.55 | 27,600 | |
| ₹35.02 | -1.56 | -4.3% | ₹36.00 | ₹36.58 | ₹34.77 | 63,600 | |
| ₹36.58 | -1.92 | -5.0% | ₹36.78 | ₹37.00 | ₹36.58 | 45,600 | |
| ₹38.50 | +0.33 | +0.9% | ₹37.00 | ₹38.50 | ₹36.27 | 40,800 | |
| ₹38.17 | -1.20 | -3.0% | ₹39.40 | ₹40.90 | ₹37.52 | 42,000 | |
| ₹39.37 | +1.87 | +5.0% | ₹37.50 | ₹39.37 | ₹37.50 | 94,800 | |
| ₹37.50 | +1.30 | +3.6% | ₹36.20 | ₹38.00 | ₹35.15 | 69,600 | |
| ₹36.20 | -1.00 | -2.7% | ₹36.60 | ₹38.85 | ₹35.90 | 94,800 | |
| ₹37.20 | -2.50 | -6.3% | ₹37.50 | ₹38.80 | ₹36.85 | 104,400 | |
| ₹39.70 | -4.10 | -9.4% | ₹42.90 | ₹42.90 | ₹39.45 | 217,200 | |
| ₹43.80 | -4.80 | -9.9% | ₹46.60 | ₹46.60 | ₹43.75 | 295,200 | |
| ₹48.60 | -0.40 | -0.8% | ₹44.10 | ₹51.30 | ₹44.10 | 960,000 | |
| ₹49.00 | -2.55 | -4.9% | ₹49.00 | ₹49.00 | ₹49.00 | 4,800 | |
| ₹51.55 | -5.55 | -9.7% | ₹51.55 | ₹51.55 | ₹51.55 | 6,000 | |
| ₹57.10 | 0.00 | 0.0% | ₹57.10 | ₹57.10 | ₹57.10 | 1,200 | |
| ₹57.10 | -3.00 | -5.0% | ₹57.10 | ₹57.10 | ₹57.10 | 1,200 | |
| ₹60.10 | -3.15 | -5.0% | ₹60.10 | ₹60.10 | ₹60.10 | 2,400 | |
| ₹63.25 | -3.30 | -5.0% | ₹63.25 | ₹63.25 | ₹63.25 | 4,800 | |
| ₹66.55 | -3.50 | -5.0% | ₹66.55 | ₹66.55 | ₹66.55 | 7,200 | |
| ₹70.05 | -3.65 | -5.0% | ₹70.05 | ₹70.05 | ₹70.05 | 7,200 | |
| ₹73.70 | -3.85 | -5.0% | ₹73.70 | ₹73.70 | ₹73.70 | 6,000 | |
| ₹77.55 | — | — | ₹81.60 | ₹81.60 | ₹77.55 | 22,800 |
- Ticker
- BSE:FLYHI
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- BSE
- Currency
- INR
Fly-Hi Maritime Travels Limited on 6ix
- Industry
- Hotels, travel & leisure
Log in to ask 6ix AI your own questions about Fly-Hi Maritime Travels Limited.