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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2025	51.4	56.59	56.59	58.5	51.4	11.58M
May 28, 2025	50.5	51.38	51.38	51.99	49.69	1.71M
May 27, 2025	49.42	50	50	50.29	49	1.14M
May 26, 2025	49.15	49.46	49.46	50.24	48.91	511,236
May 23, 2025	48.74	48.93	48.93	49.84	48.25	740,277
May 22, 2025	49.47	48.36	48.36	49.68	48.11	554,146
May 21, 2025	49.25	49.37	49.37	50.48	49.01	2.05M
May 20, 2025	48.28	48.61	48.61	50.4	47.53	1.83M
May 19, 2025	48.46	47.9	47.9	49.83	47.55	1.4M
May 16, 2025	48.7	48.09	48.09	49.65	47.7	716,715
May 15, 2025	48.61	48.26	48.26	48.99	48	969,310
May 14, 2025	47.04	48.37	48.37	49	46.88	1.73M
May 13, 2025	46	46.67	46.67	47.55	45.5	2.13M
May 12, 2025	44.35	45.67	45.67	45.99	44	1.18M
May 09, 2025	41.4	43.01	43.01	43.4	41.26	885,986
May 08, 2025	43.65	43.25	43.25	45.5	42.5	1.85M
May 07, 2025	40.75	43.31	43.31	43.78	40.75	955,807
May 06, 2025	43.6	41.64	41.64	43.82	41.01	834,219
May 05, 2025	42.97	43.6	43.6	43.76	42.57	338,443
May 02, 2025	42.57	42.98	42.98	43.62	42.23	639,423
April 30, 2025	43.21	42.57	42.57	43.53	42.16	538,903
April 29, 2025	44.07	43.55	43.55	44.75	43.13	633,814
April 28, 2025	43	43.92	43.92	44.4	42.16	1.24M
April 25, 2025	45	43.11	43.11	45.49	42.82	2.35M
April 24, 2025	46.84	45.22	45.22	46.84	44	3.22M
April 23, 2025	47.7	46.84	46.84	49.4	45.41	3.86M
April 22, 2025	44.3	47.43	47.43	48	43.7	2.7M
April 21, 2025	43.48	43.87	43.87	44.5	42.85	1.34M
April 17, 2025	43	43.17	43.17	43.82	42.5	1.11M
April 16, 2025	40.3	43.35	43.35	43.7	39.97	1.76M
April 15, 2025	37.55	40.2	40.2	40.78	37.55	1.82M
April 11, 2025	37.15	37.18	37.18	37.67	36.82	565,981
April 09, 2025	37.45	36.6	36.6	37.54	36.2	351,627
April 08, 2025	36.31	37.32	37.32	37.63	36.1	581,720
April 07, 2025	35.5	35.54	35.54	36.94	34	1.54M
April 04, 2025	39.11	37.48	37.48	39.25	37.05	1.19M

Filatex India Limited (FILATEX.NS) NSE