BSE · FLOMIC · stock
Flomic Global Logistics Limited (FLOMIC) stock price history
Every BSE trading session of Flomic Global Logistics Limited from Jan 2, 2014 to Sep 28, 2026: 3,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLOMIC adjusted close, 2014 to 2026
- ₹215.95
- All time high, 2021
- ₹62.00
- 52 week high, ₹35.00 low
- 3,116
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FLOMIC key facts
- Flomic Global Logistics Limited (FLOMIC) closed at ₹44.65 on Sep 28, 2026 on BSE.
- FLOMIC's all time high close is ₹215.95, set on Oct 28, 2021; its all time low close is ₹0.1909 on Jan 2, 2014.
- FLOMIC's 52 week range is ₹35.00 to ₹62.00.
- FLOMIC returned -24.7% over the year to Sep 28, 2026 and -47.6% over five years.
- Over ten years FLOMIC returned +17,789%, +68.0% a year compounded.
- FLOMIC's deepest drawdown was -83.0% from Oct 28, 2021 to Mar 30, 2026.
- DataCedar holds 3,116 daily sessions of FLOMIC history from Jan 2, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLOMIC price chart, 2014 to 2026
FLOMIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -15.6% |
| 6 months | +10.7% |
| Year to date | -12.7% |
| 1 year | -24.7% |
| 3 years | -50.0% |
| 5 years | -47.6% |
| 10 years | +17,789% |
| Since Jan 2, 2014 | +23,284% |
| Compound annual growth, 12.7 years | +53.5% |
FLOMIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹215.95 on Oct 28, 2021
- All time low close
- ₹0.1909 on Jan 2, 2014
- 52 week high
- ₹62.00 on Dec 15, 2025
- 52 week low
- ₹35.00 on Mar 16, 2026
- Deepest drawdown
- -83.0% from Oct 28, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +21.2% on Aug 23, 2021
- Worst single session
- -12.4% on Mar 13, 2025
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2014
- 234×
- Best calendar year
- 2021, +9,699%
- Worst calendar year
- 2022, -38%
FLOMIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 2, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹53.10 | ₹60.00 | ₹35.00 | ₹44.65 | -16.4% | 491.5K | 184 |
| 2025 | ₹73.72 | ₹79.86 | ₹47.50 | ₹53.43 | -26.1% | 672.6K | 248 |
| 2024 | ₹78.09 | ₹87.85 | ₹60.90 | ₹72.27 | -7.5% | 586.9K | 245 |
| 2023 | ₹118.06 | ₹132.99 | ₹71.49 | ₹78.09 | -32.9% | 1.4M | 245 |
| 2022 | ₹178.46 | ₹190.59 | ₹90.75 | ₹116.36 | -38.1% | 2.6M | 248 |
| 2021 | ₹1.92 | ₹215.95 | ₹1.92 | ₹187.85 | +9,699% | 1.6M | 248 |
| 2020 | ₹0.3594 | ₹1.92 | ₹0.3594 | ₹1.92 | +433.3% | 27.5K | 251 |
| 2019 | ₹0.3395 | ₹0.3594 | ₹0.3395 | ₹0.3594 | +5.9% | 600 | 242 |
| 2018 | ₹0.2895 | ₹0.3395 | ₹0.2895 | ₹0.3395 | +17.2% | 21K | 246 |
| 2017 | ₹0.2496 | ₹0.2895 | ₹0.2496 | ₹0.2895 | +16.0% | 5K | 248 |
| 2016 | ₹0.2063 | ₹0.2496 | ₹0.2063 | ₹0.2496 | +21.0% | 31.1K | 246 |
| 2015 | ₹0.1984 | ₹0.2063 | ₹0.1984 | ₹0.2063 | +4.0% | 100.8K | 246 |
| 2014 | ₹0.1909 | ₹0.1984 | ₹0.1909 | ₹0.1984 | n/a | 100.8K | 219 |
FLOMIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹44.65 | -0.4% |
| August 2026 | ₹44.83 | +12.1% |
| July 2026 | ₹40.00 | -25.6% |
| June 2026 | ₹53.76 | +7.5% |
| May 2026 | ₹50.02 | -5.6% |
| April 2026 | ₹52.99 | +44.5% |
| March 2026 | ₹36.67 | -21.2% |
| February 2026 | ₹46.53 | -8.4% |
| January 2026 | ₹50.78 | -5.0% |
| December 2025 | ₹53.43 | +4.7% |
| November 2025 | ₹51.05 | -6.3% |
| October 2025 | ₹54.48 | -6.6% |
About the FLOMIC data
Daily bars. 3,116 sessions from Jan 2, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLOMIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FLOMIC share price history
