Classic Filaments Limited (BOM:540310)
India · Delayed Price · Currency is INR 96.35
-5.03 (-4.96%)
At close: Oct 23, 2026
Classic Filaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.50 | 101.88 | 96.32 | 96.35 | 96.35 | -4.96% | 7,059 |
| Oct 22, 2026 | 107.99 | 107.99 | 98.61 | 101.38 | 101.38 | -2.33% | 721 |
| Oct 21, 2026 | 107.88 | 108.41 | 98.52 | 103.80 | 103.80 | 0.10% | 14,580 |
| Oct 19, 2026 | 99.75 | 104.89 | 99.75 | 103.70 | 103.70 | -1.24% | 3,385 |
| Oct 16, 2026 | 110.24 | 110.25 | 100.00 | 105.00 | 105.00 | - | 9,648 |
| Oct 15, 2026 | 102.00 | 105.00 | 95.05 | 105.00 | 105.00 | 5.00% | 11,888 |
| Oct 14, 2026 | 101.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.97% | 11,961 |
| Oct 13, 2026 | 103.00 | 103.00 | 96.85 | 97.12 | 97.12 | -4.59% | 2,807 |
| Oct 12, 2026 | 103.95 | 103.95 | 101.79 | 101.79 | 101.79 | 2.05% | 210 |
| Oct 9, 2026 | 93.10 | 99.75 | 91.00 | 99.75 | 99.75 | 5.00% | 13,357 |
| Oct 8, 2026 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 7,834 |
| Oct 7, 2026 | 103.76 | 103.76 | 96.25 | 100.00 | 100.00 | 1.17% | 7,540 |
| Oct 6, 2026 | 92.11 | 100.00 | 92.11 | 98.84 | 98.84 | 1.95% | 18,973 |
| Oct 5, 2026 | 95.17 | 97.96 | 88.64 | 96.95 | 96.95 | 3.91% | 14,451 |
| Oct 1, 2026 | 97.99 | 100.00 | 93.10 | 93.30 | 93.30 | -4.79% | 5,786 |
| Sep 30, 2026 | 101.00 | 102.00 | 94.44 | 97.99 | 97.99 | -1.43% | 7,879 |
| Sep 29, 2026 | 100.00 | 101.00 | 95.00 | 99.41 | 99.41 | 0.46% | 8,425 |
| Sep 28, 2026 | 106.99 | 107.91 | 97.65 | 98.95 | 98.95 | -3.73% | 20,191 |
| Sep 25, 2026 | 99.50 | 104.75 | 94.99 | 102.78 | 102.78 | 2.80% | 33,326 |
| Sep 24, 2026 | 98.13 | 101.00 | 92.42 | 99.98 | 99.98 | 3.93% | 22,492 |
| Sep 23, 2026 | 91.00 | 96.20 | 87.04 | 96.20 | 96.20 | 5.00% | 30,934 |
| Sep 22, 2026 | 95.31 | 95.31 | 86.25 | 91.62 | 91.62 | 0.93% | 102,131 |
| Sep 21, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 5.00% | 4,357 |
| Sep 18, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 4.99% | 7,669 |
| Sep 17, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 5.00% | 14,378 |
| Sep 16, 2026 | 78.43 | 78.43 | 76.00 | 78.43 | 78.43 | 4.99% | 29,357 |
| Sep 15, 2026 | 72.99 | 74.70 | 71.86 | 74.70 | 74.70 | 4.99% | 10,938 |
| Sep 11, 2026 | 71.15 | 71.15 | 64.40 | 71.15 | 71.15 | 4.99% | 65,099 |
| Sep 10, 2026 | 67.77 | 67.77 | 64.69 | 67.77 | 67.77 | 10.00% | 50,927 |
| Sep 9, 2026 | 59.90 | 61.61 | 56.99 | 61.61 | 61.61 | 10.00% | 124,746 |
| Sep 8, 2026 | 56.01 | 56.01 | 50.00 | 56.01 | 56.01 | 10.00% | 98,656 |
| Sep 7, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - | 2,288 |
| Aug 31, 2026 | 48.00 | 50.92 | 48.00 | 50.92 | 50.92 | 4.99% | 2,484 |
| Aug 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.15% | 5 |
| Aug 17, 2026 | 50.71 | 50.71 | 49.00 | 50.60 | 50.60 | 4.76% | 5,370 |
| Aug 10, 2026 | 46.00 | 48.30 | 46.00 | 48.30 | 48.30 | 5.00% | 1,253 |
| Aug 3, 2026 | 48.36 | 48.36 | 46.00 | 46.00 | 46.00 | -4.88% | 4,125 |
| Jul 27, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -4.99% | 2 |
| Jul 20, 2026 | 50.89 | 50.90 | 50.89 | 50.90 | 50.90 | - | 18,680 |
| Jul 13, 2026 | 50.90 | 50.90 | 50.50 | 50.90 | 50.90 | 4.95% | 26,201 |
| Jul 6, 2026 | 51.00 | 51.00 | 48.45 | 48.50 | 48.50 | -4.90% | 3,668 |
| Jun 29, 2026 | 53.00 | 53.00 | 50.64 | 51.00 | 51.00 | -4.32% | 1,100 |
| Jun 22, 2026 | 53.10 | 53.36 | 53.10 | 53.30 | 53.30 | -0.11% | 9,306 |
| Jun 15, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | 5,005 |
| Jun 8, 2026 | 53.86 | 53.86 | 53.00 | 53.36 | 53.36 | 4.02% | 32,558 |
| Jun 1, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 5,002 |
| May 25, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 2,109 |
| May 18, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 3,362 |
| May 11, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 4,193 |
| May 4, 2026 | 52.50 | 52.50 | 51.30 | 51.30 | 51.30 | -5.00% | 6,500 |