Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	107.95	111.90	107.24	111.04	111.04	3.59%	345,522
Sep 25, 2026	105.46	109.37	104.24	107.19	107.19	1.66%	355,414
Sep 24, 2026	107.60	108.78	104.44	105.44	105.44	-2.98%	301,469
Sep 23, 2026	100.17	111.50	100.17	108.68	108.68	7.37%	855,902
Sep 22, 2026	102.24	105.54	99.46	101.22	101.22	-0.50%	332,784
Sep 21, 2026	93.95	102.96	92.81	101.73	101.73	8.22%	911,382
Sep 18, 2026	90.09	94.50	87.96	94.00	94.00	4.02%	389,434
Sep 17, 2026	87.95	91.80	85.61	90.37	90.37	3.34%	434,796
Sep 16, 2026	80.78	88.00	80.49	87.45	87.45	6.04%	390,491
Sep 15, 2026	89.49	91.40	80.10	82.47	82.47	-5.81%	800,068
Sep 11, 2026	76.49	90.90	74.27	87.86	87.56	15.41%	1,116,306
Sep 10, 2026	75.00	76.49	75.00	76.13	75.87	0.91%	30,354
Sep 9, 2026	75.61	76.85	74.98	75.44	75.18	-1.40%	59,707
Sep 8, 2026	76.50	77.10	75.00	76.51	76.25	-0.12%	53,428
Sep 7, 2026	79.06	79.68	76.38	76.60	76.34	-1.30%	48,783
Sep 4, 2026	76.85	78.46	75.53	77.61	77.34	1.13%	77,959
Sep 3, 2026	73.68	77.50	73.68	76.74	76.48	4.64%	134,800
Sep 2, 2026	73.85	75.05	72.20	73.34	73.09	-0.42%	88,407
Sep 1, 2026	76.30	76.30	72.70	73.65	73.40	-1.92%	76,999
Aug 31, 2026	76.56	77.63	74.25	75.09	74.83	-4.70%	118,542
Aug 28, 2026	78.26	79.80	77.50	78.79	78.52	0.88%	87,814
Aug 27, 2026	75.46	80.44	75.46	78.10	77.83	3.51%	200,568
Aug 26, 2026	82.21	83.34	70.79	75.45	75.19	-8.22%	508,136
Aug 25, 2026	83.09	83.70	80.50	82.21	81.93	-2.17%	54,613
Aug 24, 2026	83.76	84.41	82.28	84.03	83.74	1.18%	60,595
Aug 21, 2026	81.51	84.90	81.51	83.05	82.77	1.94%	73,709
Aug 20, 2026	83.31	83.82	81.20	81.47	81.19	-2.14%	88,540
Aug 19, 2026	86.50	87.18	82.60	83.25	82.97	-3.90%	106,726
Aug 18, 2026	83.29	87.20	82.57	86.63	86.33	4.87%	279,747
Aug 17, 2026	81.10	82.99	79.50	82.61	82.33	1.35%	116,008
Aug 14, 2026	83.49	83.49	80.93	81.51	81.23	-0.88%	78,569
Aug 13, 2026	83.16	83.49	79.35	82.23	81.95	-1.02%	139,000
Aug 12, 2026	83.00	84.00	80.97	83.08	82.80	-0.23%	162,969
Aug 11, 2026	84.77	85.70	81.96	83.27	82.99	-2.01%	261,634
Aug 10, 2026	83.91	85.60	80.69	84.98	84.69	2.26%	181,748
Aug 7, 2026	81.95	85.29	81.53	83.10	82.82	1.81%	119,818
Aug 6, 2026	81.99	83.69	81.00	81.62	81.34	0.38%	197,431
Aug 5, 2026	77.97	82.40	77.97	81.31	81.03	2.98%	384,874
Aug 4, 2026	77.11	80.25	76.25	78.96	78.69	2.83%	310,454
Aug 3, 2026	74.48	79.00	72.71	76.79	76.53	4.46%	432,176
Jul 31, 2026	69.42	74.69	67.69	73.51	73.26	7.80%	401,754
Jul 30, 2026	71.55	72.50	67.65	68.19	67.96	-4.71%	192,547
Jul 29, 2026	72.71	73.51	70.95	71.56	71.32	-1.80%	122,280
Jul 28, 2026	74.79	74.79	72.64	72.87	72.62	-2.46%	134,105
Jul 27, 2026	73.61	75.60	73.60	74.71	74.45	1.19%	194,985
Jul 24, 2026	71.98	77.50	70.58	73.83	73.58	2.76%	633,911
Jul 23, 2026	70.91	73.27	70.91	71.85	71.60	0.22%	119,869
Jul 22, 2026	71.14	73.74	70.26	71.69	71.45	0.41%	179,363
Jul 21, 2026	71.42	72.12	70.21	71.40	71.16	-1.91%	147,677
Jul 20, 2026	70.56	73.32	70.39	72.79	72.54	1.75%	196,251