Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	94.71	95.00	92.62	93.78	93.78	-0.98%	35,089
Nov 8, 2026	92.48	95.65	91.17	94.71	94.71	4.42%	26,007
Nov 6, 2026	94.20	94.20	90.50	90.70	90.70	-3.74%	45,337
Nov 5, 2026	93.05	96.39	93.05	94.22	94.22	2.77%	95,124
Nov 4, 2026	88.83	92.50	84.75	91.68	91.68	3.21%	102,221
Nov 3, 2026	91.00	92.31	88.40	88.83	88.83	-2.53%	78,866
Nov 2, 2026	89.98	93.05	89.75	91.14	91.14	2.35%	41,943
Oct 30, 2026	93.75	94.15	88.60	89.05	89.05	-5.17%	58,730
Oct 29, 2026	94.85	95.30	93.20	93.90	93.90	-1.21%	43,525
Oct 28, 2026	94.70	97.65	94.40	95.05	95.05	-1.50%	45,211
Oct 27, 2026	92.90	97.95	92.85	96.50	96.50	1.85%	73,683
Oct 26, 2026	92.05	96.00	87.35	94.75	94.75	3.44%	288,144
Oct 23, 2026	95.40	97.00	88.10	91.60	91.60	-5.52%	235,714
Oct 22, 2026	99.50	99.50	95.60	96.95	96.95	-1.92%	129,282
Oct 21, 2026	103.15	104.60	96.55	98.85	98.85	-3.98%	168,605
Oct 19, 2026	106.50	107.75	102.00	102.95	102.95	-3.56%	74,053
Oct 16, 2026	106.70	107.35	105.05	106.75	106.75	-	68,689
Oct 15, 2026	111.20	111.70	105.00	106.75	106.75	-4.60%	156,605
Oct 14, 2026	106.00	112.85	105.80	111.90	111.90	5.57%	134,191
Oct 13, 2026	108.00	109.20	104.75	106.00	106.00	-1.85%	72,405
Oct 12, 2026	109.20	111.25	106.00	108.00	108.00	-0.96%	148,349
Oct 9, 2026	110.95	110.95	105.45	109.05	109.05	-0.41%	90,852
Oct 8, 2026	111.45	111.50	106.05	109.50	109.50	-1.75%	86,575
Oct 7, 2026	111.15	114.30	110.00	111.45	111.45	0.41%	124,028
Oct 6, 2026	104.70	112.90	104.70	111.00	111.00	7.04%	258,484
Oct 5, 2026	106.10	107.50	103.05	103.70	103.70	-2.58%	141,244
Oct 1, 2026	108.50	109.10	101.20	106.45	106.45	-1.17%	219,213
Sep 30, 2026	112.15	112.87	107.17	107.71	107.71	-3.79%	201,732
Sep 29, 2026	111.59	113.90	109.15	111.95	111.95	0.82%	333,046
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