Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.30	44.40	42.29	42.44	42.44	-4.07%	25,941
Jan 22, 2026	43.30	44.39	43.00	44.24	44.24	2.36%	22,721
Jan 21, 2026	42.00	43.91	41.75	43.22	43.22	0.54%	48,904
Jan 20, 2026	42.63	43.56	42.50	42.99	42.99	-1.17%	63,904
Jan 19, 2026	44.26	44.90	43.22	43.50	43.50	-3.63%	35,076
Jan 16, 2026	46.00	46.01	45.01	45.14	45.14	-1.68%	23,806
Jan 14, 2026	44.95	45.99	44.95	45.91	45.91	0.02%	14,685
Jan 13, 2026	46.67	46.98	45.60	45.90	45.90	-0.74%	16,910
Jan 12, 2026	46.52	46.95	45.10	46.24	46.24	-2.18%	46,067
Jan 9, 2026	47.00	48.29	46.90	47.27	47.27	-1.42%	35,223
Jan 8, 2026	49.30	49.55	46.84	47.95	47.95	-2.70%	76,725
Jan 7, 2026	49.29	49.48	48.73	49.28	49.28	0.08%	13,523
Jan 6, 2026	49.07	49.45	48.38	49.24	49.24	0.16%	23,320
Jan 5, 2026	50.27	50.27	48.72	49.16	49.16	-0.65%	22,562
Jan 2, 2026	48.90	49.78	48.42	49.48	49.48	1.23%	33,791
Jan 1, 2026	49.03	49.48	48.75	48.88	48.88	0.10%	17,603
Dec 31, 2025	48.02	49.13	48.02	48.83	48.83	1.06%	37,854
Dec 30, 2025	48.30	48.45	47.71	48.32	48.32	0.12%	12,921
Dec 29, 2025	49.03	49.40	48.16	48.26	48.26	-1.53%	51,379
Dec 26, 2025	49.86	50.20	48.83	49.01	49.01	-1.74%	32,735
Dec 24, 2025	50.80	51.01	49.69	49.88	49.88	-1.73%	48,969
Dec 23, 2025	49.90	51.49	49.89	50.76	50.76	1.70%	50,813
Dec 22, 2025	51.00	51.60	49.79	49.91	49.91	-2.04%	54,361
Dec 19, 2025	49.79	51.04	49.79	50.95	50.95	2.27%	17,214
Dec 18, 2025	50.00	50.45	49.30	49.82	49.82	-1.11%	18,146
Dec 17, 2025	52.63	52.63	49.37	50.38	50.38	-4.26%	135,107
Dec 16, 2025	53.20	54.10	52.17	52.62	52.62	-1.03%	53,254
Dec 15, 2025	53.04	53.60	52.90	53.17	53.17	0.26%	55,800
Dec 12, 2025	52.09	55.62	51.88	53.03	53.03	1.84%	173,591
Dec 11, 2025	48.85	52.43	48.44	52.07	52.07	6.59%	122,518
Dec 10, 2025	51.20	52.41	48.50	48.85	48.85	-4.57%	47,924
Dec 9, 2025	49.80	51.90	48.75	51.19	51.19	2.81%	100,173
Dec 8, 2025	50.80	51.56	49.50	49.79	49.79	-1.99%	57,930
Dec 5, 2025	49.72	51.10	49.72	50.80	50.80	0.91%	16,159
Dec 4, 2025	51.39	51.39	50.20	50.34	50.34	-2.04%	15,964
Dec 3, 2025	51.30	51.63	50.49	51.39	51.39	0.18%	34,338
Dec 2, 2025	51.16	51.75	50.85	51.30	51.30	-0.58%	31,479
Dec 1, 2025	53.56	53.98	51.38	51.60	51.60	-3.61%	53,798
Nov 28, 2025	53.80	54.20	53.03	53.53	53.53	-0.52%	31,106
Nov 27, 2025	54.00	54.30	53.49	53.81	53.81	-0.46%	20,072
Nov 26, 2025	53.10	54.15	53.10	54.06	54.06	1.81%	21,411
Nov 25, 2025	54.00	54.00	53.00	53.10	53.10	-1.74%	32,563
Nov 24, 2025	53.12	54.56	52.90	54.04	54.04	-	58,804
Nov 21, 2025	54.30	54.85	53.86	54.04	54.04	-0.42%	51,833
Nov 20, 2025	54.00	55.13	54.00	54.27	54.27	0.54%	50,191
Nov 19, 2025	54.00	54.59	53.64	53.98	53.98	-0.30%	64,985
Nov 18, 2025	55.16	55.68	54.00	54.14	54.14	-2.33%	40,430
Nov 17, 2025	55.10	56.57	55.10	55.43	55.43	-1.12%	49,925
Nov 14, 2025	56.81	58.09	55.98	56.06	56.06	-1.23%	95,435
Nov 13, 2025	58.62	60.72	56.35	56.76	56.76	-2.21%	212,605