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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	55.3	55.88	55.88	57.8	54.8	1.49M
September 05, 2025	55.87	55.24	55.24	56.8	54.72	1.03M
September 04, 2025	54.7	55.75	55.75	56.81	54.1	1.94M
September 03, 2025	54.39	54.03	54.03	55.46	53.1	1.51M
September 02, 2025	52.77	53.36	53.36	54.57	52.68	904,973
September 01, 2025	51.9	52.77	52.77	53	51.45	721,220
August 29, 2025	51.8	51.82	51.82	52.81	51.25	608,226
August 28, 2025	51.65	52.15	52.15	52.5	50.98	729,007
August 26, 2025	53.15	52.11	52.11	53.16	51.93	590,220
August 25, 2025	53.11	53.15	53.15	53.61	52.4	502,010
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

Filatex India Limited (FILATEX.NS) NSE