Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	52.78	53.24	51.79	52.38	52.38	-0.89%	74,431
Jun 17, 2025	54.20	54.68	52.52	52.85	52.85	-2.36%	17,638
Jun 16, 2025	53.51	54.86	52.59	54.13	54.13	-0.09%	66,964
Jun 13, 2025	54.02	54.89	53.38	54.18	54.18	-1.92%	32,186
Jun 12, 2025	56.41	57.48	54.95	55.24	55.24	-3.09%	122,596
Jun 11, 2025	56.21	58.43	56.21	57.00	57.00	1.01%	99,361
Jun 10, 2025	55.13	56.64	55.13	56.43	56.43	0.93%	28,848
Jun 9, 2025	56.61	57.27	55.64	55.91	55.91	-0.82%	31,070
Jun 6, 2025	58.09	58.52	56.08	56.37	56.37	-2.00%	36,831
Jun 5, 2025	57.13	59.96	57.13	57.52	57.52	-0.38%	165,195
Jun 4, 2025	57.85	59.43	57.56	57.74	57.74	-0.21%	113,141
Jun 3, 2025	57.93	59.05	57.53	57.86	57.86	0.71%	92,113
Jun 2, 2025	57.05	58.74	56.65	57.45	57.45	-0.12%	170,861
May 30, 2025	56.70	59.00	55.92	57.52	57.52	1.52%	579,632
May 29, 2025	51.80	58.50	51.53	56.66	56.66	10.21%	809,532
May 28, 2025	50.50	51.96	49.74	51.41	51.41	2.82%	175,604
May 27, 2025	49.15	50.24	49.06	50.00	50.00	1.01%	91,043
May 26, 2025	48.11	50.24	48.11	49.50	49.50	1.21%	31,433
May 23, 2025	49.28	49.80	48.22	48.91	48.91	0.95%	78,957