Filtra Consultants and Engineers Limited (BOM:539098)
India · Delayed Price · Currency is INR 54.35
-6.60 (-10.83%)
At close: May 26, 2026
BOM:539098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 54.51 | 54.51 | 54.05 | 54.35 | 54.35 | -10.83% | 6,000 |
| May 25, 2026 | 47.75 | 60.95 | 47.75 | 60.95 | 60.95 | 11.02% | 6,000 |
| May 21, 2026 | 46.95 | 54.90 | 46.95 | 54.90 | 54.90 | 1.67% | 6,000 |
| May 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| May 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| May 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.45% | 2,000 |
| Apr 30, 2026 | 55.00 | 55.00 | 51.61 | 53.23 | 53.23 | -9.78% | 42,000 |
| Apr 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 4,000 |
| Apr 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 6,000 |
| Apr 22, 2026 | 60.01 | 60.01 | 59.00 | 59.00 | 59.00 | -4.25% | 14,000 |
| Apr 21, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - | 2,000 |
| Apr 20, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - | 2,000 |
| Apr 17, 2026 | 61.57 | 61.62 | 61.57 | 61.62 | 61.62 | -9.25% | 4,000 |
| Apr 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.13% | 2,000 |
| Apr 15, 2026 | 63.00 | 67.99 | 63.00 | 67.99 | 67.99 | 7.92% | 4,000 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.53% | 2,000 |
| Apr 10, 2026 | 63.01 | 66.00 | 63.01 | 65.99 | 65.99 | 4.73% | 6,000 |
| Apr 9, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -3.18% | 2,000 |
| Apr 8, 2026 | 63.12 | 69.00 | 63.12 | 65.08 | 65.08 | -7.03% | 6,000 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.91% | 2,000 |
| Apr 6, 2026 | 64.00 | 64.00 | 63.69 | 63.69 | 63.69 | 13.73% | 4,000 |
| Apr 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 19.15% | 6,000 |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -7.84% | 2,000 |
| Mar 27, 2026 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | -4.82% | 6,000 |
| Mar 25, 2026 | 57.50 | 57.50 | 52.25 | 53.58 | 53.58 | -10.70% | 12,000 |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.03% | 6,000 |
| Mar 20, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -13.93% | 2,000 |
| Mar 19, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 20.00% | 8,000 |
| Mar 18, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -3.47% | 2,000 |
| Mar 17, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -4.44% | 2,000 |
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,000 |
| Mar 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | 2,000 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.09% | 2,000 |
| Feb 24, 2026 | 62.01 | 66.00 | 62.01 | 66.00 | 66.00 | 6.11% | 4,000 |
| Feb 23, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.29% | 2,000 |
| Feb 19, 2026 | 63.00 | 64.21 | 62.01 | 62.02 | 62.02 | 0.02% | 10,000 |
| Feb 18, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -4.60% | 6,000 |
| Feb 16, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 3.92% | 4,000 |
| Feb 13, 2026 | 60.00 | 62.55 | 60.00 | 62.55 | 62.55 | -5.21% | 6,000 |
| Feb 9, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | 2,000 |
| Feb 3, 2026 | 62.10 | 65.99 | 62.10 | 65.99 | 65.99 | 6.26% | 4,000 |
| Feb 2, 2026 | 60.10 | 65.00 | 60.10 | 62.10 | 62.10 | -3.75% | 14,000 |
| Feb 1, 2026 | 64.52 | 65.40 | 61.50 | 64.52 | 64.52 | -0.05% | 14,000 |
| Jan 30, 2026 | 62.01 | 74.00 | 61.10 | 64.55 | 64.55 | -1.45% | 12,000 |
| Jan 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 2,000 |
| Jan 27, 2026 | 61.50 | 65.50 | 61.50 | 65.50 | 65.50 | 6.50% | 10,000 |
| 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 |