Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	62.15	66.94	62.15	64.39	64.39	3.65%	271,949
Jul 10, 2026	61.40	63.03	60.02	62.12	62.12	1.85%	191,465
Jul 9, 2026	58.46	62.40	57.86	60.99	60.99	5.14%	197,066
Jul 8, 2026	57.27	62.50	57.21	58.01	58.01	0.68%	157,649
Jul 7, 2026	58.80	61.20	57.40	57.62	57.62	-2.19%	227,735
Jul 6, 2026	57.40	59.90	54.67	58.91	58.91	5.35%	237,899
Jul 3, 2026	52.70	56.28	52.56	55.92	55.92	6.70%	186,605
Jul 2, 2026	52.14	52.81	51.51	52.41	52.41	1.00%	22,327
Jul 1, 2026	52.09	52.48	51.70	51.89	51.89	0.19%	16,416
Jun 30, 2026	51.92	52.30	51.62	51.79	51.79	0.35%	18,828
Jun 29, 2026	52.76	52.86	51.38	51.61	51.61	-2.01%	20,190
Jun 25, 2026	53.74	53.84	52.50	52.67	52.67	-1.77%	14,871
Jun 24, 2026	53.90	54.33	53.29	53.62	53.62	0.56%	31,389
Jun 23, 2026	55.49	55.49	52.91	53.32	53.32	-3.14%	44,249
Jun 22, 2026	55.17	55.79	54.29	55.05	55.05	0.31%	85,874
Jun 19, 2026	54.84	55.34	54.25	54.88	54.88	0.72%	50,619
Jun 18, 2026	54.11	54.97	53.51	54.49	54.49	2.73%	87,655
Jun 17, 2026	53.64	53.64	52.58	53.04	53.04	-0.21%	52,397
Jun 16, 2026	52.84	54.69	51.85	53.15	53.15	-0.06%	82,612
Jun 15, 2026	52.09	54.04	52.08	53.18	53.18	2.09%	103,864
Jun 12, 2026	49.25	52.99	49.25	52.09	52.09	5.77%	127,581
Jun 11, 2026	50.53	50.93	48.80	49.25	49.25	-2.55%	51,695
Jun 10, 2026	52.23	52.62	50.16	50.54	50.54	-3.55%	65,483
Jun 9, 2026	52.90	53.53	51.63	52.40	52.40	-0.08%	95,188
Jun 8, 2026	50.73	54.41	49.86	52.44	52.44	1.18%	243,740
Jun 5, 2026	48.31	52.58	48.27	51.83	51.83	7.18%	325,985
Jun 4, 2026	48.40	49.06	47.70	48.36	48.36	0.31%	54,614
Jun 3, 2026	48.39	48.51	46.51	48.21	48.21	4.26%	138,288
Jun 2, 2026	45.26	46.47	44.56	46.24	46.24	2.57%	29,590
Jun 1, 2026	47.21	47.21	44.85	45.08	45.08	-1.62%	131,608
May 29, 2026	47.15	47.15	45.55	45.82	45.82	-1.95%	88,030
May 27, 2026	44.81	49.02	43.28	46.73	46.73	6.91%	213,918
May 26, 2026	43.10	44.40	43.03	43.71	43.71	0.78%	18,736
May 25, 2026	42.86	43.69	41.96	43.37	43.37	3.21%	37,109
May 22, 2026	42.29	42.38	41.90	42.02	42.02	-0.85%	26,820
May 21, 2026	41.99	42.83	41.99	42.38	42.38	0.52%	14,491
May 20, 2026	42.00	43.15	41.37	42.16	42.16	-0.52%	25,543
May 19, 2026	41.35	42.50	41.16	42.38	42.38	2.86%	23,915
May 18, 2026	42.30	42.30	40.36	41.20	41.20	-2.72%	33,672
May 15, 2026	42.69	42.70	41.55	42.35	42.35	-0.19%	33,288
May 14, 2026	42.11	42.74	41.32	42.43	42.43	0.40%	38,688
May 13, 2026	42.12	42.79	41.85	42.26	42.26	-0.21%	32,439
May 12, 2026	44.50	44.50	42.07	42.35	42.35	-4.19%	65,665
May 11, 2026	44.60	44.60	42.85	44.20	44.20	-0.76%	62,565
May 8, 2026	45.01	45.31	43.93	44.54	44.54	-1.79%	78,049
May 7, 2026	45.10	45.74	44.90	45.35	45.35	0.22%	42,932
May 6, 2026	46.11	46.11	44.50	45.25	45.25	-0.35%	164,699
May 5, 2026	44.61	45.50	44.21	45.41	45.41	2.04%	54,000
May 4, 2026	46.21	46.69	43.48	44.50	44.50	-2.41%	35,486
Apr 30, 2026	45.35	46.59	44.51	45.60	45.60	-0.15%	34,985