Filtra Consultants and Engineers Limited (BOM:539098)
India · Delayed Price · Currency is INR 60.13
-10.87 (-15.31%)
At close: Jan 22, 2026
BOM:539098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 61.49 | 61.50 | 61.49 | 61.50 | 61.50 | 2.28% | 4,000 |
| Jan 22, 2026 | 65.00 | 65.50 | 59.00 | 60.13 | 60.13 | -15.31% | 18,000 |
| Jan 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | 2,000 |
| Jan 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6.17% | 2,000 |
| Jan 14, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -2.97% | 2,000 |
| Jan 12, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -8.94% | 2,000 |
| Jan 9, 2026 | 70.00 | 76.87 | 62.50 | 72.49 | 72.49 | 3.56% | 14,000 |
| Jan 8, 2026 | 86.00 | 86.00 | 70.00 | 70.00 | 70.00 | -2.78% | 6,000 |
| Dec 30, 2025 | 66.30 | 73.00 | 66.30 | 72.00 | 72.00 | 8.60% | 6,000 |
| Dec 29, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | 2,000 |
| Dec 23, 2025 | 66.55 | 66.55 | 66.30 | 66.30 | 66.30 | -7.89% | 4,000 |
| Dec 22, 2025 | 68.00 | 71.98 | 68.00 | 71.98 | 71.98 | -0.01% | 6,000 |
| Dec 19, 2025 | 64.00 | 71.99 | 64.00 | 71.99 | 71.99 | 1.39% | 4,000 |
| Dec 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.21% | 4,000 |
| Dec 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 7.00% | 2,000 |
| Dec 4, 2025 | 70.50 | 70.50 | 69.00 | 70.00 | 70.00 | 6.06% | 6,000 |
| Dec 3, 2025 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | 3.13% | 6,000 |
| Nov 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4,000 |
| Nov 25, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,000 |
| Nov 17, 2025 | 64.99 | 65.00 | 64.99 | 65.00 | 65.00 | 3.45% | 4,000 |
| Nov 14, 2025 | 61.48 | 62.83 | 61.48 | 62.83 | 62.83 | 2.20% | 12,000 |
| Nov 13, 2025 | 62.50 | 62.50 | 58.57 | 61.48 | 61.48 | -1.63% | 30,000 |
| Nov 12, 2025 | 66.00 | 66.00 | 62.50 | 62.50 | 62.50 | 2.83% | 4,000 |
| Nov 11, 2025 | 63.00 | 67.75 | 60.56 | 60.78 | 60.78 | -4.81% | 32,000 |
| Nov 10, 2025 | 92.39 | 92.39 | 61.60 | 63.85 | 63.85 | -17.08% | 56,000 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 2,000 |
| Oct 31, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | - | 4,000 |
| Oct 16, 2025 | 73.98 | 73.98 | 70.00 | 70.00 | 70.00 | -5.41% | 4,000 |
| Oct 15, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | -1.29% | 4,000 |
| Oct 10, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 1.31% | 2,000 |
| Oct 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.30% | 2,000 |
| Sep 22, 2025 | 70.00 | 70.95 | 70.00 | 70.95 | 70.95 | -0.07% | 4,000 |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 7.58% | 2,000 |
| Sep 16, 2025 | 64.95 | 66.00 | 64.95 | 66.00 | 66.00 | - | 8,000 |
| Sep 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.87% | 12,000 |
| Sep 12, 2025 | 59.45 | 67.95 | 59.42 | 67.95 | 67.95 | - | 14,000 |
| Sep 10, 2025 | 62.00 | 67.95 | 62.00 | 67.95 | 67.95 | 1.42% | 4,000 |
| Sep 2, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 65.00 | 2.29% | 6,000 |
| Aug 12, 2025 | 64.30 | 65.50 | 63.00 | 65.50 | 63.54 | 3.97% | 6,000 |
| Jul 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.12 | 0.45% | 2,000 |
| Jul 24, 2025 | 57.80 | 62.72 | 57.80 | 62.72 | 60.85 | 5.41% | 4,000 |
| Jul 23, 2025 | 57.10 | 59.50 | 57.03 | 59.50 | 57.72 | -8.45% | 6,000 |