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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	53.5	53.32	53.32	54.06	53	491,618
August 21, 2025	54.35	53.7	53.7	55.26	53.26	724,203
August 20, 2025	53.65	54.58	54.58	55.46	53.23	989,445
August 19, 2025	52.26	53.73	53.73	54.13	52.26	729,312
August 18, 2025	52.29	52.25	52.25	53.15	52	420,899
August 14, 2025	53	52.16	52.16	53.5	51.9	322,855
August 13, 2025	53.49	52.94	52.94	53.85	52.64	736,400
August 12, 2025	53.5	53.14	53.14	54.9	53.03	423,250
August 11, 2025	53.09	53.36	53.36	54	52.1	683,082
August 08, 2025	53	52.95	52.95	53.58	52.5	1.38M
August 07, 2025	53.8	53.28	53.28	54.5	51.88	1.67M
August 06, 2025	54.95	54.3	54.3	55.67	53	1.4M
August 05, 2025	55.8	54.66	54.66	56.34	54.4	1.37M
August 04, 2025	55.36	55.88	55.88	56.6	53.75	1.57M
August 01, 2025	55.5	55.36	55.36	56.35	54.86	1.66M
July 31, 2025	57.5	55.38	55.38	57.5	55.01	2.95M
July 30, 2025	58.1	58.2	58.2	59.21	57.72	1.48M
July 29, 2025	58.18	57.96	57.96	59.93	57.5	2.1M
July 28, 2025	59.68	58.15	58.15	60.8	57.61	3.35M
July 25, 2025	57.75	59.39	59.39	63.5	57.23	24.91M
July 24, 2025	58.25	57.75	57.75	59.69	57.36	1.55M
July 23, 2025	59.78	58.38	58.38	59.78	57.1	1.45M
July 22, 2025	58.45	59.31	59.31	61.89	58.45	3.17M
July 21, 2025	58.67	58.39	58.39	58.67	57.65	883,496
July 18, 2025	58.7	58.84	58.84	59.5	57.62	1.12M
July 17, 2025	58.55	58.63	58.63	59	57.11	1.14M
July 16, 2025	59	58.53	58.53	60.3	58.32	776,566
July 15, 2025	58.8	59.09	59.09	59.85	58.8	670,939
July 14, 2025	59.25	58.88	58.88	59.6	58.36	683,482
July 11, 2025	60.6	59.36	59.36	61.27	59.05	950,726
July 10, 2025	63.2	60.6	60.6	63.2	60.11	1.36M
July 09, 2025	60.5	62.38	62.38	62.96	60.27	2.71M
July 08, 2025	60.3	60.57	60.57	61.81	59.75	2.01M
July 07, 2025	58.76	59.75	59.75	63.1	58.19	6.2M
July 04, 2025	60	58.66	58.66	60.02	57.95	1.7M
July 03, 2025	59.45	59.65	59.65	60.13	58.33	1.74M
July 02, 2025	61.48	59.5	59.5	61.99	59.12	7.45M
July 01, 2025	55.76	61.51	61.51	62	55.45	11.93M
June 30, 2025	54.4	55.21	55.21	55.81	54.4	516,140
June 27, 2025	55.57	54.51	54.51	55.91	54.27	659,322
June 26, 2025	56.11	55.39	55.39	56.6	55.02	581,603
June 25, 2025	56.56	56.39	56.39	57.1	55.84	912,764
June 24, 2025	53	55.94	55.94	57.25	52.9	3.81M
June 23, 2025	52	52.61	52.61	53.4	51.11	770,916
June 20, 2025	50.53	52.7	52.7	53.44	50.42	1.11M
June 19, 2025	52.42	50.53	50.53	52.59	50.1	895,679
June 18, 2025	52.7	52.42	52.42	53.2	51.8	681,243
June 17, 2025	54.11	52.73	52.73	54.75	52.26	503,503
June 16, 2025	54.11	54.2	54.2	54.77	52.58	708,852
June 13, 2025	53.75	54.15	54.15	54.93	53.3	999,869
June 12, 2025	56.95	55.32	55.32	57.59	54.9	879,218
June 11, 2025	56.7	56.93	56.93	58.5	56.43	1.59M
June 10, 2025	56	56.43	56.43	56.68	55.56	782,555
June 09, 2025	56.75	55.91	55.91	57.3	55.51	1.09M
June 06, 2025	58.4	56.46	56.46	58.64	56.02	978,496
June 05, 2025	58.09	57.68	57.68	59.99	57.21	3.15M
June 04, 2025	57.83	57.83	57.83	59.5	57.6	1.34M
June 03, 2025	57.4	57.83	57.83	59	57.4	1.48M
June 02, 2025	57.74	57.48	57.48	58.75	56.68	1.4M
May 30, 2025	56.8	57.42	57.42	59	55.91	6.26M

Filatex India Limited (FILATEX.NS) NSE