Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	76.85	78.46	75.53	77.61	77.61	1.13%	77,959
Sep 3, 2026	73.68	77.50	73.68	76.74	76.74	4.64%	134,800
Sep 2, 2026	73.85	75.05	72.20	73.34	73.34	-0.42%	88,407
Sep 1, 2026	76.30	76.30	72.70	73.65	73.65	-1.92%	76,999
Aug 31, 2026	76.56	77.63	74.25	75.09	75.09	-4.70%	118,542
Aug 28, 2026	78.26	79.80	77.50	78.79	78.79	0.88%	87,814
Aug 27, 2026	75.46	80.44	75.46	78.10	78.10	3.51%	200,568
Aug 26, 2026	82.21	83.34	70.79	75.45	75.45	-8.22%	508,136
Aug 25, 2026	83.09	83.70	80.50	82.21	82.21	-2.17%	54,613
Aug 24, 2026	83.76	84.41	82.28	84.03	84.03	1.18%	60,595
Aug 21, 2026	81.51	84.90	81.51	83.05	83.05	1.94%	73,709
Aug 20, 2026	83.31	83.82	81.20	81.47	81.47	-2.14%	88,540
Aug 19, 2026	86.50	87.18	82.60	83.25	83.25	-3.90%	106,576
Aug 18, 2026	83.29	87.20	82.57	86.63	86.63	4.87%	279,747
Aug 17, 2026	81.10	82.99	79.50	82.61	82.61	1.35%	116,008
Aug 14, 2026	83.49	83.49	80.93	81.51	81.51	-0.88%	78,569
Aug 13, 2026	83.16	83.49	79.35	82.23	82.23	-1.02%	139,000
Aug 12, 2026	83.00	84.00	80.97	83.08	83.08	-0.23%	162,969
Aug 11, 2026	84.77	85.70	81.96	83.27	83.27	-2.01%	261,634
Aug 10, 2026	83.91	85.60	80.69	84.98	84.98	2.26%	181,748
Aug 7, 2026	81.95	85.29	81.53	83.10	83.10	1.81%	119,818
Aug 6, 2026	81.99	83.69	81.00	81.62	81.62	0.38%	197,431
Aug 5, 2026	77.97	82.40	77.97	81.31	81.31	2.98%	384,874
Aug 4, 2026	77.11	80.25	76.25	78.96	78.96	2.83%	310,454
Aug 3, 2026	74.48	79.00	72.71	76.79	76.79	4.46%	432,176
Jul 31, 2026	69.42	74.69	67.69	73.51	73.51	7.80%	401,754
Jul 30, 2026	71.55	72.50	67.65	68.19	68.19	-4.71%	192,547
Jul 29, 2026	72.71	73.51	70.95	71.56	71.56	-1.80%	122,280
Jul 28, 2026	74.79	74.79	72.64	72.87	72.87	-2.46%	134,105
Jul 27, 2026	73.61	75.60	73.60	74.71	74.71	1.19%	194,985
Jul 24, 2026	71.98	77.50	70.58	73.83	73.83	2.76%	633,911
Jul 23, 2026	70.91	73.27	70.91	71.85	71.85	0.22%	119,869
Jul 22, 2026	71.14	73.74	70.26	71.69	71.69	0.41%	179,363
Jul 21, 2026	71.42	72.12	70.21	71.40	71.40	-1.91%	147,677
Jul 20, 2026	70.56	73.32	70.39	72.79	72.79	1.75%	196,251
Jul 17, 2026	73.68	73.68	69.75	71.54	71.54	-2.92%	466,623
Jul 16, 2026	70.70	75.70	68.50	73.69	73.69	3.88%	929,522
Jul 15, 2026	63.51	72.35	62.95	70.94	70.94	14.92%	1,191,493
Jul 14, 2026	64.37	64.37	60.54	61.73	61.73	-4.13%	180,938
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