Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 173.35
-0.45 (-0.26%)
At close: Aug 29, 2025
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 175.55 | 175.75 | 170.10 | 173.35 | 173.35 | -0.26% | 12,500 |
| Aug 28, 2025 | 172.00 | 175.45 | 172.00 | 173.80 | 173.80 | 0.40% | 20,000 |
| Aug 26, 2025 | 172.60 | 178.45 | 172.60 | 173.10 | 173.10 | -1.40% | 19,000 |
| Aug 25, 2025 | 180.00 | 180.00 | 173.00 | 175.55 | 175.55 | -1.46% | 62,000 |
| Aug 22, 2025 | 177.00 | 180.80 | 177.00 | 178.15 | 178.15 | 0.51% | 12,000 |
| Aug 21, 2025 | 179.00 | 180.00 | 176.10 | 177.25 | 177.25 | -0.64% | 19,500 |
| Aug 20, 2025 | 174.15 | 182.00 | 174.15 | 178.40 | 178.40 | -1.33% | 14,000 |
| Aug 19, 2025 | 183.00 | 183.45 | 179.15 | 180.80 | 180.80 | -0.66% | 16,500 |
| Aug 18, 2025 | 184.90 | 186.00 | 174.35 | 182.00 | 182.00 | 3.97% | 26,500 |
| Aug 14, 2025 | 178.50 | 179.00 | 173.90 | 175.05 | 175.05 | -0.23% | 25,500 |
| Aug 13, 2025 | 180.15 | 182.90 | 174.00 | 175.45 | 175.45 | -1.82% | 39,500 |
| Aug 12, 2025 | 174.00 | 187.00 | 174.00 | 178.70 | 178.70 | 0.11% | 39,000 |
| Aug 11, 2025 | 186.05 | 186.05 | 177.10 | 178.50 | 178.50 | -4.70% | 46,000 |
| Aug 8, 2025 | 188.90 | 195.00 | 186.00 | 187.30 | 187.30 | 3.39% | 59,000 |
| Aug 7, 2025 | 185.65 | 187.00 | 180.35 | 181.15 | 181.15 | -2.53% | 19,000 |
| Aug 6, 2025 | 191.05 | 191.05 | 184.00 | 185.85 | 185.85 | -2.03% | 14,000 |
| Aug 5, 2025 | 197.00 | 197.00 | 188.05 | 189.70 | 189.70 | -1.84% | 15,000 |
| Aug 4, 2025 | 190.00 | 194.50 | 188.50 | 193.25 | 193.25 | 2.22% | 18,500 |
| Aug 1, 2025 | 188.00 | 194.50 | 188.00 | 189.05 | 189.05 | 2.02% | 28,500 |
| Jul 31, 2025 | 185.10 | 190.00 | 180.60 | 185.30 | 185.30 | -2.60% | 40,000 |
| Jul 30, 2025 | 188.25 | 196.90 | 187.00 | 190.25 | 190.25 | -1.07% | 39,000 |
| Jul 29, 2025 | 202.00 | 202.20 | 185.00 | 192.30 | 192.30 | -4.90% | 81,000 |
| Jul 28, 2025 | 211.95 | 212.30 | 197.00 | 202.20 | 202.20 | 4.77% | 190,500 |
| Jul 25, 2025 | 187.00 | 196.25 | 181.10 | 193.00 | 193.00 | 3.24% | 56,500 |
| Jul 24, 2025 | 182.70 | 188.00 | 182.70 | 186.95 | 186.95 | 2.33% | 24,500 |
| Jul 23, 2025 | 191.95 | 191.95 | 182.00 | 182.70 | 182.70 | -0.52% | 25,000 |
| Jul 22, 2025 | 186.00 | 188.00 | 183.55 | 183.65 | 183.65 | -2.73% | 13,000 |
| Jul 21, 2025 | 191.85 | 192.20 | 187.00 | 188.80 | 188.80 | 3.14% | 33,500 |
| Jul 18, 2025 | 178.00 | 183.05 | 176.10 | 183.05 | 183.05 | 4.99% | 62,000 |
| Jul 17, 2025 | 174.85 | 177.55 | 172.05 | 174.35 | 174.35 | -0.37% | 12,000 |
| Jul 16, 2025 | 173.10 | 175.00 | 172.00 | 175.00 | 175.00 | 1.42% | 7,500 |
| Jul 15, 2025 | 175.00 | 175.00 | 172.55 | 172.55 | 172.55 | -0.72% | 9,000 |
| Jul 14, 2025 | 173.00 | 174.85 | 169.05 | 173.80 | 173.80 | 0.40% | 11,000 |
| Jul 11, 2025 | 175.80 | 176.95 | 171.10 | 173.10 | 173.10 | -1.54% | 19,000 |
| Jul 10, 2025 | 172.00 | 179.00 | 172.00 | 175.80 | 175.80 | 3.11% | 44,000 |
| Jul 9, 2025 | 171.15 | 175.00 | 170.00 | 170.50 | 170.50 | -0.35% | 30,500 |
| Jul 8, 2025 | 170.00 | 174.05 | 169.05 | 171.10 | 171.10 | -0.93% | 18,000 |
| Jul 7, 2025 | 170.00 | 175.35 | 170.00 | 172.70 | 172.70 | 0.99% | 15,000 |
| Jul 4, 2025 | 174.85 | 176.00 | 170.00 | 171.00 | 171.00 | -2.20% | 23,000 |
| Jul 3, 2025 | 170.00 | 176.00 | 166.05 | 174.85 | 174.85 | 3.10% | 25,000 |
| Jul 2, 2025 | 169.00 | 170.95 | 166.00 | 169.60 | 169.60 | -0.88% | 10,500 |
| Jul 1, 2025 | 175.50 | 175.95 | 167.40 | 171.10 | 171.10 | -2.89% | 36,500 |
| Jun 30, 2025 | 176.00 | 178.00 | 172.00 | 176.20 | 176.20 | -0.84% | 15,500 |
| Jun 27, 2025 | 178.50 | 182.00 | 175.00 | 177.70 | 177.70 | -2.55% | 11,500 |
| Jun 26, 2025 | 178.85 | 184.00 | 178.85 | 182.35 | 182.35 | 2.96% | 59,500 |
| Jun 25, 2025 | 173.30 | 177.80 | 170.00 | 177.10 | 177.10 | 4.58% | 35,000 |
| Jun 24, 2025 | 167.00 | 172.80 | 167.00 | 169.35 | 169.35 | -1.05% | 19,000 |
| Jun 23, 2025 | 171.10 | 178.00 | 170.95 | 171.15 | 171.15 | -4.89% | 26,000 |
| Jun 20, 2025 | 185.00 | 185.00 | 171.55 | 179.95 | 179.95 | 0.14% | 53,000 |
| Jun 19, 2025 | 175.00 | 179.70 | 172.75 | 179.70 | 179.70 | 5.00% | 76,500 |