Filatex Fashions Limited (BOM:532022)
India · Delayed Price · Currency is INR 0.2300
0.00 (0.00%)
At close: Jun 3, 2026
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,885,508 |
| Jun 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,456,282 |
| May 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,895,886 |
| May 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 4,810,248 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,314,815 |
| May 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,687,955 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,704,739 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,585,223 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,049,120 |
| May 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 4,052,705 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,688,252 |
| May 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 10,643,400 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 4,949,701 |
| May 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 7,732,980 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 7,602,659 |
| May 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 12,244,550 |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,492,607 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 10,351,180 |
| May 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 12,175,653 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,579,666 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 2,339,306 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,913,483 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,836,247 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,301,466 |
| Apr 27, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 9,513,698 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,168,967 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,560,712 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 3,555,443 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,947,510 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 5,528,991 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 12,320,540 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,598,955 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 10,060,720 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 16,017,580 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 22,596,990 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 4,052,898 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,277,116 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 684,836 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 918,073 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 7,247,468 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 13,054,920 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 20,774,785 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 28,738,350 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 30,805,160 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 12,207,500 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 6,371,555 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 18,114,200 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 10,874,540 |
| Mar 18, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 28,468,250 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 16,695,400 |