Filatex India Limited (FILATEX.NS) NSE

40.68

+1.21(+3.07%)

Updated at March 20 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	40.1	39.47	39.47	40.68	39.2	507,044
March 18, 2026	39.35	40.64	40.64	41.53	39.35	745,475
March 17, 2026	40.09	39.95	39.95	40.48	39.25	733,800
March 16, 2026	40	40.04	40.04	40.8	38.75	912,834
March 13, 2026	42.35	40.53	40.53	42.49	40.35	569,369
March 12, 2026	42.03	42.74	42.74	43.51	41.36	629,409
March 11, 2026	41.24	42.51	42.51	44.15	40.85	1.61M
March 10, 2026	40.19	41.16	41.16	42.94	40.19	1.32M
March 09, 2026	39.6	39.94	39.94	40.65	38.19	953,999
March 06, 2026	41.32	40.65	40.65	41.45	40.52	363,469
March 05, 2026	41.09	41.32	41.32	41.63	40.8	400,972
March 02, 2026	42.37	42.03	42.03	42.84	41.47	758,710
February 27, 2026	43.5	43.37	43.37	44.18	42.56	1.09M
February 26, 2026	44.34	43.54	43.54	44.68	43.25	345,852
February 25, 2026	44.55	44.2	44.2	45.27	43.1	1.25M
February 24, 2026	45.4	44.89	44.89	45.61	44.58	484,919
February 23, 2026	46.29	45.94	45.94	47.19	45.45	443,555
February 20, 2026	47.38	46.55	0	47.38	46.01	507,475
February 19, 2026	47.19	46.96	0	47.88	45.78	839,270
February 18, 2026	47.26	47.74	0	48.18	46.71	590,542
February 17, 2026	47.69	47.45	0	47.99	47.17	452,726
February 16, 2026	47.96	47.14	0	48.01	46.27	344,313
February 13, 2026	48.07	47.96	0	49.25	47.2	473,405
February 12, 2026	50.6	49.01	0	50.6	48.57	599,854
February 11, 2026	51.86	50.43	0	52.63	49.95	1.52M
February 10, 2026	52.5	52.09	0	52.5	51.16	873,032
February 09, 2026	50	52.16	0	52.78	49.72	3.7M
February 06, 2026	48.39	48.15	0	49.08	47.05	429,304
February 05, 2026	49.77	48.99	0	50.2	48.61	484,013
February 04, 2026	48.6	49.79	0	50.6	47.85	1.41M
February 03, 2026	49	48.15	0	50.89	47.58	1.17M
February 02, 2026	47.54	46.7	0	47.54	44.33	679,635
February 01, 2026	45.96	47.51	0	48.66	44.75	665,417
January 30, 2026	44.75	45.96	0	46.6	44.12	612,420
January 29, 2026	43.3	45.04	0	45.51	43.21	823,868
January 28, 2026	41.88	43.42	0	43.75	41.88	605,629
January 27, 2026	42.99	41.88	0	43.11	41.06	686,316
January 23, 2026	45.09	42.74	0	45.09	42.35	479,497
January 22, 2026	43.5	43.94	0	44.42	42.9	745,856
January 21, 2026	42.5	43.02	0	43.85	41.75	772,372
January 20, 2026	43.23	42.93	0	43.71	42.5	545,825
January 19, 2026	44.99	43.53	0	44.99	43	708,573
January 16, 2026	46	45.12	0	46.88	45	412,625
January 14, 2026	45.7	45.77	0	46.2	45.3	240,898
January 13, 2026	46.89	45.86	0	47.04	45.6	330,584
January 12, 2026	46.85	46.28	0	46.94	45	797,014
January 09, 2026	48.65	47.2	0	48.65	46.84	456,540
January 08, 2026	49	47.91	0	49.52	46.76	1.86M
January 07, 2026	49.23	49.27	0	49.49	48.74	274,793
January 06, 2026	49.16	49.24	0	49.45	48.32	468,147
January 05, 2026	49.99	49.14	0	50.01	48.66	589,798
January 02, 2026	49.03	49.55	0	49.78	48.16	626,314
January 01, 2026	48.86	49.03	0	49.5	48.83	413,213
December 31, 2025	48.21	48.86	0	49.22	48.21	463,420
December 30, 2025	48.34	48.3	0	48.5	47.71	549,085
December 29, 2025	48.81	48.29	0	49.45	48.11	815,934
December 26, 2025	49.95	49.02	0	50.18	48.9	821,449
December 24, 2025	50.89	49.91	0	51	49.62	726,114
December 23, 2025	49.99	50.71	0	51.6	49.87	1.07M
December 22, 2025	51	49.99	0	51.55	49.89	1.21M