Filatex India Limited (BOM:526227)
India · Delayed Price · Currency is INR 52.17
+0.08 (0.15%)
At close: Aug 28, 2025
Filatex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.85 | 52.91 | 51.25 | 51.65 | 51.65 | -1.00% | 89,871 |
| Aug 28, 2025 | 52.09 | 52.40 | 50.96 | 52.17 | 52.17 | 0.15% | 31,989 |
| Aug 26, 2025 | 52.75 | 53.24 | 51.91 | 52.09 | 52.09 | -2.05% | 69,684 |
| Aug 25, 2025 | 52.40 | 53.68 | 52.40 | 53.18 | 53.18 | 0.08% | 22,313 |
| Aug 22, 2025 | 53.25 | 53.89 | 53.00 | 53.14 | 53.14 | -0.52% | 16,174 |
| Aug 21, 2025 | 54.71 | 55.16 | 53.03 | 53.42 | 53.42 | -2.36% | 75,698 |
| Aug 20, 2025 | 53.30 | 55.51 | 53.30 | 54.71 | 54.71 | 2.03% | 41,692 |
| Aug 19, 2025 | 52.24 | 54.00 | 52.24 | 53.62 | 53.62 | 2.66% | 57,489 |
| Aug 18, 2025 | 52.06 | 53.85 | 52.06 | 52.23 | 52.23 | 0.04% | 40,418 |
| Aug 14, 2025 | 52.01 | 53.32 | 52.01 | 52.21 | 52.21 | -1.68% | 34,838 |
| Aug 13, 2025 | 62.99 | 62.99 | 52.73 | 53.10 | 53.10 | -0.02% | 22,232 |
| Aug 12, 2025 | 52.10 | 54.11 | 52.10 | 53.11 | 53.11 | -0.47% | 45,350 |
| Aug 11, 2025 | 53.45 | 53.65 | 52.10 | 53.36 | 53.36 | 0.41% | 77,276 |
| Aug 8, 2025 | 53.31 | 53.60 | 52.48 | 53.14 | 53.14 | -0.32% | 81,014 |
| Aug 7, 2025 | 53.30 | 53.77 | 51.90 | 53.31 | 53.31 | -1.97% | 185,471 |
| Aug 6, 2025 | 55.05 | 55.61 | 53.10 | 54.38 | 54.38 | -0.77% | 117,513 |
| Aug 5, 2025 | 55.85 | 56.25 | 54.45 | 54.80 | 54.80 | -1.86% | 64,007 |
| Aug 4, 2025 | 54.71 | 56.53 | 53.82 | 55.84 | 55.84 | 0.90% | 82,980 |
| Aug 1, 2025 | 55.52 | 56.39 | 54.83 | 55.34 | 55.34 | -0.32% | 134,240 |
| Jul 31, 2025 | 57.05 | 57.50 | 55.06 | 55.52 | 55.52 | -4.54% | 157,539 |
| Jul 30, 2025 | 59.25 | 59.25 | 57.73 | 58.16 | 58.16 | 0.31% | 77,662 |
| Jul 29, 2025 | 58.50 | 59.85 | 57.62 | 57.98 | 57.98 | -0.31% | 176,807 |
| Jul 28, 2025 | 59.50 | 60.77 | 57.63 | 58.16 | 58.16 | -2.24% | 268,359 |
| Jul 25, 2025 | 57.51 | 63.41 | 57.35 | 59.49 | 59.49 | 3.26% | 1,515,419 |
| Jul 24, 2025 | 58.40 | 59.65 | 57.43 | 57.61 | 57.61 | -1.37% | 81,443 |
| Jul 23, 2025 | 60.28 | 60.28 | 57.00 | 58.41 | 58.41 | -1.40% | 59,791 |
| Jul 22, 2025 | 58.00 | 61.81 | 58.00 | 59.24 | 59.24 | 1.40% | 255,755 |
| Jul 21, 2025 | 58.00 | 58.73 | 57.61 | 58.42 | 58.42 | -0.48% | 64,317 |
| Jul 18, 2025 | 58.50 | 59.46 | 57.62 | 58.70 | 58.70 | 0.14% | 43,364 |
| Jul 17, 2025 | 58.50 | 58.99 | 57.13 | 58.62 | 58.62 | 0.21% | 29,120 |
| Jul 16, 2025 | 59.07 | 60.20 | 58.45 | 58.50 | 58.50 | -0.95% | 27,927 |
| Jul 15, 2025 | 58.02 | 59.80 | 58.02 | 59.06 | 59.06 | 0.53% | 38,588 |
| Jul 14, 2025 | 60.69 | 60.69 | 58.29 | 58.75 | 58.75 | -1.33% | 56,985 |
| Jul 11, 2025 | 60.35 | 61.24 | 59.20 | 59.54 | 59.54 | -1.86% | 92,910 |
| Jul 10, 2025 | 58.11 | 63.06 | 58.11 | 60.67 | 60.67 | -2.59% | 38,633 |
| Jul 9, 2025 | 61.74 | 62.99 | 60.25 | 62.28 | 62.28 | 2.77% | 445,935 |
| Jul 8, 2025 | 59.82 | 61.78 | 59.75 | 60.60 | 60.60 | 1.32% | 181,035 |
| Jul 7, 2025 | 58.16 | 63.00 | 58.16 | 59.81 | 59.81 | 1.58% | 555,753 |
| Jul 4, 2025 | 59.80 | 60.10 | 58.00 | 58.88 | 58.88 | -1.49% | 154,727 |
| Jul 3, 2025 | 59.36 | 60.18 | 58.34 | 59.77 | 59.77 | 0.22% | 242,476 |
| Jul 2, 2025 | 61.77 | 62.00 | 59.16 | 59.64 | 59.64 | -2.95% | 194,765 |
| Jul 1, 2025 | 55.26 | 62.00 | 55.26 | 61.45 | 61.45 | 11.38% | 370,427 |
| Jun 30, 2025 | 55.27 | 55.61 | 54.63 | 55.17 | 55.17 | 1.34% | 24,581 |
| Jun 27, 2025 | 54.50 | 55.74 | 53.83 | 54.44 | 54.44 | -1.50% | 49,288 |
| Jun 26, 2025 | 56.23 | 56.52 | 55.00 | 55.27 | 55.27 | -1.72% | 35,073 |
| Jun 25, 2025 | 56.97 | 57.06 | 55.93 | 56.24 | 56.24 | 0.50% | 115,975 |
| Jun 24, 2025 | 52.50 | 57.17 | 52.50 | 55.96 | 55.96 | 6.67% | 112,374 |
| Jun 23, 2025 | 51.13 | 53.10 | 51.07 | 52.46 | 52.46 | -0.70% | 75,269 |
| Jun 20, 2025 | 50.11 | 53.50 | 50.11 | 52.83 | 52.83 | 4.26% | 74,998 |
| Jun 19, 2025 | 52.98 | 52.98 | 50.13 | 50.67 | 50.67 | -3.26% | 47,597 |