Filtron Engineers Limited (BOM:531191)
India · Delayed Price · Currency is INR 71.97
+1.41 (2.00%)
At close: Oct 1, 2026
Filtron Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 1.99% | 1,280 |
| Aug 4, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 2.00% | 1,209 |
| Aug 3, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 1.99% | 251 |
| Jul 31, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 1.99% | 377 |
| Jul 30, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 2.00% | 2,321 |
| Jul 29, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.99% | 3,452 |
| Jul 28, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 2.00% | 265 |
| Jul 27, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.99% | 2,797 |
| Jul 24, 2026 | 60.13 | 61.33 | 58.93 | 61.33 | 61.33 | 2.00% | 2,811 |
| Jul 23, 2026 | 60.20 | 60.20 | 60.13 | 60.13 | 60.13 | -1.99% | 509 |
| Jul 22, 2026 | 61.36 | 63.00 | 61.35 | 61.35 | 61.35 | -2.00% | 1,108 |
| Jul 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.99% | 1,502 |
| Jul 20, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.99% | 105 |
| Jul 17, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.99% | 81 |