Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	45.74	46.70	45.13	45.67	45.67	0.86%	97,002
Apr 28, 2026	45.78	46.09	44.20	45.28	45.28	0.47%	47,432
Apr 27, 2026	42.96	45.82	41.99	45.07	45.07	9.29%	97,123
Apr 24, 2026	43.05	43.05	40.93	41.24	41.24	-3.17%	24,477
Apr 23, 2026	43.11	43.54	42.27	42.59	42.59	-2.25%	19,770
Apr 22, 2026	44.57	44.57	43.24	43.57	43.57	-1.27%	13,309
Apr 21, 2026	44.03	44.85	44.03	44.13	44.13	-0.27%	20,865
Apr 20, 2026	44.95	45.00	44.15	44.25	44.25	-1.54%	13,168
Apr 17, 2026	45.49	45.49	44.31	44.94	44.94	0.90%	23,948
Apr 16, 2026	44.26	46.30	43.47	44.54	44.54	0.50%	182,117
Apr 15, 2026	45.20	45.20	44.13	44.32	44.32	1.09%	31,894
Apr 13, 2026	44.70	44.81	43.00	43.84	43.84	-2.06%	12,010
Apr 10, 2026	44.41	45.27	44.25	44.76	44.76	1.52%	27,994
Apr 9, 2026	44.50	45.00	43.49	44.09	44.09	-0.02%	19,835
Apr 8, 2026	44.58	45.50	42.75	44.10	44.10	5.63%	46,256
Apr 7, 2026	42.99	43.10	41.38	41.75	41.75	-1.70%	35,826
Apr 6, 2026	40.79	42.59	39.93	42.47	42.47	4.66%	36,858
Apr 2, 2026	39.50	41.04	38.90	40.58	40.58	0.17%	26,546
Apr 1, 2026	37.85	41.00	37.85	40.51	40.51	9.19%	69,828
Mar 30, 2026	37.47	38.67	36.53	37.10	37.10	-3.31%	75,132
Mar 27, 2026	40.80	40.80	37.73	38.37	38.37	-5.02%	70,250
Mar 25, 2026	40.28	41.02	39.92	40.40	40.40	0.87%	63,857
Mar 24, 2026	40.89	40.89	38.15	40.05	40.05	4.60%	22,765
Mar 23, 2026	39.90	39.90	38.15	38.29	38.29	-5.78%	36,994
Mar 20, 2026	39.26	40.89	39.26	40.64	40.64	2.60%	54,579
Mar 19, 2026	39.50	40.62	39.25	39.61	39.61	-2.61%	48,163
Mar 18, 2026	39.15	41.47	39.05	40.67	40.67	2.19%	45,497
Mar 17, 2026	40.86	40.86	39.26	39.80	39.80	-0.48%	34,985
Mar 16, 2026	40.40	40.82	38.75	39.99	39.99	-1.65%	75,184
Mar 13, 2026	43.27	43.27	40.45	40.66	40.66	-4.64%	35,459
Mar 12, 2026	42.50	43.43	41.22	42.64	42.64	0.26%	38,688
Mar 11, 2026	41.00	44.20	40.94	42.53	42.53	2.98%	144,161
Mar 10, 2026	40.01	42.81	40.01	41.30	41.30	3.48%	61,774