Filtra Consultants and Engineers Limited (BOM:539098)
India · Delayed Price · Currency is INR 64.79
+8.29 (14.67%)
At close: Oct 1, 2026
BOM:539098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.09 | 64.79 | 58.09 | 64.79 | 64.79 | 14.67% | 4,000 |
| Sep 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 4,000 |
| Sep 28, 2026 | 56.00 | 67.99 | 56.00 | 56.50 | 56.50 | -5.83% | 10,000 |
| Sep 15, 2026 | 66.00 | 66.00 | 62.00 | 62.00 | 60.00 | -8.15% | 4,000 |
| Sep 11, 2026 | 51.50 | 68.42 | 51.50 | 67.50 | 65.32 | 18.36% | 10,000 |
| Sep 9, 2026 | 57.03 | 57.03 | 57.03 | 57.03 | 55.19 | -14.21% | 2,000 |
| Sep 4, 2026 | 55.00 | 66.48 | 55.00 | 66.48 | 64.34 | 2.32% | 6,000 |
| Aug 17, 2026 | 62.99 | 71.99 | 57.01 | 64.97 | 62.87 | 8.28% | 22,000 |
| Aug 10, 2026 | 52.00 | 60.00 | 52.00 | 60.00 | 58.06 | 2.56% | 4,000 |
| Aug 5, 2026 | 51.37 | 58.50 | 51.37 | 58.50 | 56.61 | -0.83% | 4,000 |
| Aug 4, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 57.09 | -0.02% | 2,000 |
| Jul 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.10 | 3.51% | 6,000 |
| Jul 10, 2026 | 71.00 | 71.00 | 55.01 | 57.00 | 55.16 | -5.02% | 12,000 |
| Jul 9, 2026 | 59.99 | 61.40 | 59.51 | 60.01 | 58.07 | 14.90% | 22,000 |
| Jul 8, 2026 | 52.09 | 52.24 | 52.08 | 52.23 | 50.55 | -8.35% | 8,000 |
| Jul 7, 2026 | 53.85 | 56.99 | 53.85 | 56.99 | 55.15 | 3.60% | 8,000 |
| Jul 2, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 53.24 | -1.77% | 2,000 |
| Jul 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.19 | 0.02% | 2,000 |
| Jun 30, 2026 | 50.02 | 55.99 | 50.01 | 55.99 | 54.18 | -3.48% | 14,000 |
| Jun 25, 2026 | 52.64 | 58.01 | 52.64 | 58.01 | 56.14 | -3.32% | 12,000 |
| Jun 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.06 | 0.84% | 8,000 |
| Jun 23, 2026 | 59.50 | 59.50 | 59.49 | 59.50 | 57.58 | 12.18% | 8,000 |
| Jun 22, 2026 | 50.13 | 53.11 | 50.13 | 53.04 | 51.33 | -6.95% | 12,000 |
| Jun 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.16 | 3.64% | 2,000 |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.23 | 9.28% | 2,000 |
| Jun 16, 2026 | 56.00 | 56.00 | 50.33 | 50.33 | 48.71 | -8.49% | 6,000 |
| Jun 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.23 | 6.38% | 2,000 |
| Jun 12, 2026 | 42.50 | 51.70 | 42.00 | 51.70 | 50.03 | 2.32% | 24,000 |
| Jun 8, 2026 | 51.72 | 53.51 | 50.53 | 50.53 | 48.90 | -17.82% | 8,000 |
| Jun 1, 2026 | 59.48 | 61.80 | 58.00 | 61.49 | 59.51 | 13.14% | 38,000 |
| May 26, 2026 | 54.51 | 54.51 | 54.05 | 54.35 | 52.60 | -10.83% | 6,000 |
| May 25, 2026 | 47.75 | 60.95 | 47.75 | 60.95 | 58.98 | 11.02% | 6,000 |
| May 21, 2026 | 46.95 | 54.90 | 46.95 | 54.90 | 53.13 | 1.67% | 6,000 |
| May 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.26 | - | 2,000 |
| May 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.26 | - | 2,000 |
| May 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.26 | - | 2,000 |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.26 | - | 2,000 |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.26 | 1.45% | 2,000 |
| Apr 30, 2026 | 55.00 | 55.00 | 51.61 | 53.23 | 51.51 | -9.78% | 42,000 |
| Apr 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.10 | - | 4,000 |
| Apr 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.10 | - | 6,000 |
| Apr 22, 2026 | 60.01 | 60.01 | 59.00 | 59.00 | 57.10 | -4.25% | 14,000 |
| Apr 21, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 59.63 | - | 2,000 |
| Apr 20, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 59.63 | - | 2,000 |
| Apr 17, 2026 | 61.57 | 61.62 | 61.57 | 61.62 | 59.63 | -9.25% | 4,000 |
| Apr 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 65.71 | -0.13% | 2,000 |
| Apr 15, 2026 | 63.00 | 67.99 | 63.00 | 67.99 | 65.80 | 7.92% | 4,000 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 60.97 | -4.53% | 2,000 |
| Apr 10, 2026 | 63.01 | 66.00 | 63.01 | 65.99 | 63.86 | 4.73% | 6,000 |
| Apr 9, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 60.98 | -3.18% | 2,000 |