Filtron Engineers Limited (BOM:531191)
India · Delayed Price · Currency is INR 79.50
+3.75 (4.95%)
At close: Oct 23, 2026
Filtron Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.53 | 79.53 | 79.00 | 79.50 | 79.50 | 4.95% | 486 |
| Oct 22, 2026 | 74.99 | 75.75 | 70.00 | 75.75 | 75.75 | 4.99% | 2,126 |
| Oct 21, 2026 | 75.50 | 76.59 | 70.00 | 72.15 | 72.15 | -1.12% | 1,961 |
| Oct 19, 2026 | 76.70 | 76.86 | 70.00 | 72.97 | 72.97 | -0.31% | 3,291 |
| Oct 16, 2026 | 77.00 | 77.00 | 73.20 | 73.20 | 73.20 | -4.94% | 634 |
| Oct 15, 2026 | 80.70 | 80.70 | 74.01 | 77.00 | 77.00 | 0.18% | 1,283 |
| Oct 14, 2026 | 76.80 | 76.86 | 76.50 | 76.86 | 76.86 | 5.00% | 6,551 |
| Oct 13, 2026 | 77.00 | 77.00 | 73.20 | 73.20 | 73.20 | -4.92% | 1,122 |
| Oct 12, 2026 | 79.66 | 79.66 | 75.87 | 76.99 | 76.99 | 1.48% | 3,930 |
| Oct 9, 2026 | 75.87 | 75.87 | 75.80 | 75.87 | 75.87 | 5.00% | 1,314 |
| Oct 8, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 5.00% | 664 |
| Oct 7, 2026 | 71.50 | 71.50 | 68.70 | 68.82 | 68.82 | -1.83% | 663 |
| Oct 6, 2026 | 70.89 | 70.89 | 69.13 | 70.10 | 70.10 | -0.62% | 1,105 |
| Oct 5, 2026 | 73.40 | 73.40 | 70.54 | 70.54 | 70.54 | -1.99% | 1,824 |
| Oct 1, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 2.00% | 55 |
| Sep 30, 2026 | 72.00 | 73.44 | 70.56 | 70.56 | 70.56 | -2.00% | 314 |
| Sep 29, 2026 | 73.44 | 74.90 | 72.00 | 72.00 | 72.00 | -1.96% | 108 |
| Sep 28, 2026 | 72.00 | 73.44 | 70.60 | 73.44 | 73.44 | 2.00% | 766 |
| Sep 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,090 |
| Sep 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.85% | 81 |
| Sep 23, 2026 | 73.75 | 73.75 | 72.62 | 72.62 | 72.62 | - | 17 |
| Sep 22, 2026 | 72.00 | 73.44 | 70.56 | 72.62 | 72.62 | 0.86% | 1,094 |
| Sep 21, 2026 | 71.00 | 72.01 | 71.00 | 72.00 | 72.00 | -0.51% | 1,411 |
| Sep 18, 2026 | 75.00 | 75.00 | 72.37 | 72.37 | 72.37 | -1.99% | 1,749 |
| Sep 17, 2026 | 72.00 | 74.25 | 71.36 | 73.84 | 73.84 | 1.41% | 977 |
| Sep 16, 2026 | 70.95 | 73.80 | 70.95 | 72.81 | 72.81 | 0.58% | 1,923 |
| Sep 15, 2026 | 73.86 | 73.86 | 72.39 | 72.39 | 72.39 | -1.99% | 378 |
| Sep 11, 2026 | 73.50 | 74.00 | 73.14 | 73.86 | 73.86 | 0.98% | 19 |
| Sep 10, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.49% | 160 |
| Sep 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 30 |
| Sep 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 101 |
| Sep 4, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -1.62% | 3 |
| Sep 2, 2026 | 76.25 | 77.76 | 76.00 | 77.76 | 77.76 | 1.98% | 325 |
| Sep 1, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - | 1 |
| Aug 31, 2026 | 74.37 | 77.39 | 74.37 | 76.25 | 76.25 | 0.49% | 3,173 |
| Aug 28, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.99% | 10 |
| Aug 27, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.99% | 100 |
| Aug 24, 2026 | 78.98 | 78.99 | 78.50 | 78.99 | 78.99 | 1.92% | 501 |
| Aug 21, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.39% | 500 |
| Aug 20, 2026 | 78.78 | 78.78 | 76.44 | 76.44 | 76.44 | -2.00% | 19 |
| Aug 19, 2026 | 75.36 | 78.00 | 75.36 | 78.00 | 78.00 | 1.44% | 1,498 |
| Aug 18, 2026 | 75.46 | 78.50 | 75.46 | 76.89 | 76.89 | -0.14% | 1,878 |
| Aug 17, 2026 | 78.37 | 78.37 | 76.93 | 77.00 | 77.00 | -1.91% | 43 |
| Aug 14, 2026 | 79.63 | 79.63 | 76.51 | 78.50 | 78.50 | 0.55% | 1,353 |
| Aug 13, 2026 | 75.01 | 78.07 | 75.01 | 78.07 | 78.07 | 2.00% | 6,250 |
| Aug 12, 2026 | 79.27 | 79.27 | 76.17 | 76.54 | 76.54 | -1.52% | 3,509 |
| Aug 11, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.99% | 1,548 |
| Aug 10, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.99% | 560 |
| Aug 7, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 1.99% | 502 |
| Aug 6, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.99% | 1,053 |