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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.89	45.86	45.86	47.04	45.6	330,584
January 12, 2026	46.85	46.28	46.28	46.94	45	797,014
January 09, 2026	48.65	47.2	47.2	48.65	46.84	456,540
January 08, 2026	49	47.91	47.91	49.52	46.76	1.86M
January 07, 2026	49.23	49.27	49.27	49.49	48.74	274,793
January 06, 2026	49.16	49.24	49.24	49.45	48.32	468,147
January 05, 2026	49.99	49.14	49.14	50.01	48.66	589,798
January 02, 2026	49.03	49.55	49.55	49.78	48.16	626,312
January 01, 2026	48.86	49.03	49.03	49.5	48.83	413,213
December 31, 2025	48.21	48.86	48.86	49.22	48.21	463,420
December 30, 2025	48.34	48.3	48.3	48.5	47.71	549,085
December 29, 2025	48.81	48.29	48.29	49.45	48.11	815,934
December 26, 2025	49.95	49.02	49.02	50.18	48.9	821,449
December 24, 2025	50.89	49.91	49.91	51	49.62	726,114
December 23, 2025	49.99	50.71	50.71	51.6	49.87	1.07M
December 22, 2025	51	49.99	49.99	51.55	49.89	1.21M
December 19, 2025	49.62	50.87	50.87	51.3	49.62	674,784
December 18, 2025	50	49.81	49.81	50.49	49.23	840,764
December 17, 2025	52.68	50.35	50.35	52.74	49.32	3.06M
December 16, 2025	53.26	52.56	52.56	54.19	52.08	711,366
December 15, 2025	53.23	53.26	53.26	54.4	52.89	584,373
December 12, 2025	52	52.97	52.97	55.75	51.93	3.99M
December 11, 2025	48.78	52.1	52.1	52.44	48.34	1.74M
December 10, 2025	51.1	49.16	49.16	52.49	48.25	2.15M
December 09, 2025	49.51	51.08	51.08	51.98	48.61	1.32M
December 08, 2025	51.4	49.82	49.82	52.44	49.51	874,703
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

Filatex India Limited (FILATEX.NS) NSE