Filatex India Limited - FILATEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	50.2	50.82	50.82	51.15	50.08	696,824
December 04, 2025	51.2	50.34	50.34	51.47	50.21	513,273
December 03, 2025	51.1	51.2	51.2	51.67	50.51	513,263
December 02, 2025	51.5	51.14	51.14	52	50.62	558,451
December 01, 2025	53.89	51.6	51.6	54	51.13	1.01M
November 28, 2025	53.85	53.54	53.54	54.24	53	563,940
November 27, 2025	54.03	53.81	53.81	54.4	53.42	317,078
November 26, 2025	53.14	54.04	54.04	54.2	53.14	453,553
November 25, 2025	54.1	53.14	53.14	54.1	53	479,560
November 24, 2025	53.5	54.22	54.22	54.6	52.87	1.12M
November 21, 2025	54.44	54.03	54.03	54.79	53.81	720,305
November 19, 2025	53.9	54.03	54.03	54.55	53.57	1.08M
November 18, 2025	55.41	54.07	54.07	55.64	53.85	799,687
November 17, 2025	56	55.41	55.41	56.28	55.14	893,049
November 14, 2025	56.73	56.06	56.06	57.5	55.9	1.03M
November 13, 2025	58.08	56.73	56.73	60.79	56.21	5.22M
November 12, 2025	58	58.02	58.02	58.69	57.72	843,559
November 11, 2025	58.53	57.86	57.86	58.79	57.19	754,281
November 10, 2025	60.68	58.53	58.53	61.2	58.22	1.17M
November 07, 2025	60.02	60.68	60.68	61.3	59.61	1.54M
November 06, 2025	64.99	59.88	59.88	64.99	59.21	3.91M
November 04, 2025	64.89	64.38	64.38	66.1	63.9	2.79M
November 03, 2025	63.41	64.87	64.87	65.3	62.96	2.23M
October 31, 2025	62.98	63.41	63.41	64.92	62.81	2.49M
October 30, 2025	64.4	62.57	62.57	64.4	62	2.13M
October 29, 2025	62	64.4	64.4	64.75	61.1	4.31M
October 28, 2025	59.78	61.41	61.41	62.65	59.66	4.76M
October 27, 2025	58.5	59.78	59.78	60.25	57.75	2.78M
October 24, 2025	56.25	58.4	58.4	59	55.96	3.28M
October 23, 2025	57.2	55.78	55.78	57.51	55.01	1.27M
October 21, 2025	56.01	56.16	56.16	56.9	55.91	211,905
October 20, 2025	55.5	56.46	56.46	56.88	54.86	825,804
October 17, 2025	56	55.32	55.32	56.71	54.33	1.07M
October 16, 2025	57.32	56.23	56.23	57.38	55.5	922,470
October 15, 2025	54.09	57.12	57.12	58	53.76	7.86M
October 14, 2025	53.9	53.67	53.67	54.23	53.11	727,137
October 13, 2025	53.26	53.95	53.95	54.3	53	727,341
October 10, 2025	51.89	54.08	54.08	54.46	50.91	2.22M
October 09, 2025	51.57	51.48	51.48	53.4	50.84	1.28M
October 08, 2025	50.06	52.12	52.12	54.34	49.64	6.24M
October 07, 2025	50.74	49.74	49.74	51.4	49.35	878,174
October 06, 2025	51.8	50.71	50.71	52.33	50.26	492,008
October 03, 2025	52	51.87	51.87	52.32	51.38	632,043
October 01, 2025	51.19	51.5	51.5	51.97	51.03	281,208
September 30, 2025	51.31	51.11	51.11	52.06	50.73	379,887
September 29, 2025	51.5	51.53	51.53	52.19	51.05	550,642
September 26, 2025	53.5	51.65	51.65	53.51	51.21	498,496
September 25, 2025	54	53.4	53.4	54.45	52.7	458,930
September 24, 2025	54.06	54.11	54.11	54.7	53	609,247
September 23, 2025	55.6	54.24	54.24	55.92	54	622,483
September 22, 2025	56.75	55.84	55.84	57.01	55.75	572,665
September 19, 2025	57.07	56.94	56.94	58.05	56.67	702,359
September 18, 2025	57.76	57.1	56.85	58.09	56.9	629,246
September 17, 2025	57.29	57.47	57.47	58.87	56.91	1.44M
September 16, 2025	56	56.97	56.97	57.2	55.82	1.01M
September 15, 2025	55.71	56.23	56.23	56.8	55.61	474,783
September 12, 2025	56.6	55.84	55.84	56.97	55.7	459,276
September 11, 2025	56.09	56.58	56.58	57.7	56.04	1.03M
September 10, 2025	55.54	55.82	55.82	56.7	55.54	859,936
September 09, 2025	56.2	55.54	55.54	56.69	55.1	708,376

Filatex India Limited (FILATEX.NS) NSE