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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.07	47.96	47.96	49.25	47.2	473,405
February 12, 2026	50.6	49.01	49.01	50.6	48.57	599,854
February 11, 2026	51.86	50.43	50.43	52.63	49.95	1.52M
February 10, 2026	52.5	52.09	52.09	52.5	51.16	873,032
February 09, 2026	50	52.16	52.16	52.78	49.72	3.7M
February 06, 2026	48.39	48.15	48.15	49.08	47.05	429,304
February 05, 2026	49.77	48.99	48.99	50.2	48.61	484,013
February 04, 2026	48.6	49.79	49.79	50.6	47.85	1.41M
February 03, 2026	49	48.15	48.15	50.89	47.58	1.17M
February 02, 2026	47.54	46.7	46.7	47.54	44.33	679,635
February 01, 2026	45.96	47.51	47.51	48.66	44.75	665,417
January 30, 2026	44.75	45.96	45.96	46.6	44.12	612,420
January 29, 2026	43.3	45.04	45.04	45.51	43.21	823,868
January 28, 2026	41.88	43.42	43.42	43.75	41.88	605,629
January 27, 2026	42.99	41.88	41.88	43.11	41.06	686,316
January 23, 2026	45.09	42.74	42.74	45.09	42.35	479,497
January 22, 2026	43.5	43.94	43.94	44.42	42.9	745,856
January 21, 2026	42.5	43.02	43.02	43.85	41.75	772,372
January 20, 2026	43.23	42.93	42.93	43.71	42.5	545,825
January 19, 2026	44.99	43.53	43.53	44.99	43	708,573
January 16, 2026	46	45.12	45.12	46.88	45	412,388
January 14, 2026	45.7	45.77	45.77	46.2	45.3	240,896
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

Filatex India Limited (FILATEX.NS) NSE