Filatex Fashions Limited (BOM:532022)
India · Delayed Price · Currency is INR 0.2500
+0.0100 (4.17%)
At close: Apr 17, 2026
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 22,408,960 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 18,722,530 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 14,442,680 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 26,180,318 |
| Mar 10, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.00% | 67,916,060 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 11,999,950 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 38,602,410 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 45,950,820 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 23,820,720 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 13,867,560 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 14,633,790 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 22,410,820 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 20,742,150 |
| Feb 24, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | - | 43,302,920 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 20,544,913 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 31,541,690 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 39,660,300 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.00% | 44,330,120 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 9,130,354 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 12,140,080 |
| Feb 13, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 11,883,830 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 8,168,551 |
| Feb 11, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -6.06% | 18,479,900 |
| Feb 10, 2026 | 0.31 | 0.35 | 0.30 | 0.33 | 0.33 | 6.45% | 18,119,290 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 3,231,930 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 5,280,805 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 5,480,782 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 4,071,503 |
| Feb 3, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 6.90% | 5,592,251 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,506,827 |