Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.00	41.59	40.76	41.36	41.36	1.10%	36,416
Mar 4, 2026	41.60	41.60	40.66	40.91	40.91	-3.08%	53,204
Mar 2, 2026	42.54	42.70	41.56	42.21	42.21	-2.47%	36,177
Feb 27, 2026	43.50	44.07	42.36	43.28	43.28	-0.57%	73,894
Feb 26, 2026	44.30	44.50	43.31	43.53	43.53	-1.78%	18,305
Feb 25, 2026	43.16	45.22	43.12	44.32	44.32	-1.03%	43,906
Feb 24, 2026	45.99	45.99	44.69	44.78	44.78	-2.61%	19,940
Feb 23, 2026	48.96	48.96	45.61	45.98	45.98	-1.16%	40,877
Feb 20, 2026	47.01	47.51	46.16	46.52	46.52	-0.83%	14,661
Feb 19, 2026	46.79	47.66	45.89	46.91	46.91	-1.92%	34,812
Feb 18, 2026	47.06	48.11	47.00	47.83	47.83	0.65%	13,434
Feb 17, 2026	47.38	47.98	47.16	47.52	47.52	0.74%	16,659
Feb 16, 2026	47.49	48.00	46.46	47.17	47.17	-1.61%	80,013
Feb 13, 2026	49.00	49.16	47.22	47.94	47.94	-2.24%	33,794
Feb 12, 2026	50.40	50.50	48.60	49.04	49.04	-2.64%	42,628
Feb 11, 2026	52.92	52.92	50.10	50.37	50.37	-3.04%	24,062
Feb 10, 2026	52.10	52.45	51.24	51.95	51.95	-0.21%	54,918
Feb 9, 2026	49.00	52.64	49.00	52.06	52.06	8.55%	144,219
Feb 6, 2026	48.50	49.20	47.46	47.96	47.96	-1.94%	43,809
Feb 5, 2026	49.80	50.12	48.76	48.91	48.91	-1.79%	44,300
Feb 4, 2026	48.97	50.50	47.58	49.80	49.80	3.28%	98,842
Feb 3, 2026	48.01	49.99	47.69	48.22	48.22	3.14%	152,188
Feb 2, 2026	46.60	47.20	44.52	46.75	46.75	-1.52%	36,071
Feb 1, 2026	45.90	48.57	45.00	47.47	47.47	3.42%	22,698
Jan 30, 2026	44.15	46.67	44.10	45.90	45.90	1.71%	32,360
Jan 29, 2026	43.60	45.30	43.15	45.13	45.13	3.41%	22,485
Jan 28, 2026	41.00	43.80	41.00	43.64	43.64	4.18%	46,740
Jan 27, 2026	43.19	43.19	41.10	41.89	41.89	-1.30%	42,867
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