Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 158.50
-5.75 (-3.50%)
Mar 30, 2026, 3:30 PM IST
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 164.00 | 169.20 | 153.50 | 158.50 | 158.50 | -3.50% | 57,000 |
| Mar 27, 2026 | 166.00 | 169.00 | 158.00 | 164.25 | 164.25 | -5.68% | 39,000 |
| Mar 25, 2026 | 171.95 | 174.45 | 163.60 | 174.15 | 174.15 | 1.04% | 31,000 |
| Mar 24, 2026 | 165.70 | 173.95 | 162.35 | 172.35 | 172.35 | 4.01% | 15,500 |
| Mar 23, 2026 | 162.20 | 166.00 | 162.00 | 165.70 | 165.70 | -2.33% | 12,000 |
| Mar 20, 2026 | 174.00 | 174.55 | 167.50 | 169.65 | 169.65 | -0.21% | 6,500 |
| Mar 19, 2026 | 174.50 | 174.55 | 167.45 | 170.00 | 170.00 | -1.13% | 16,000 |
| Mar 18, 2026 | 175.00 | 175.00 | 170.15 | 171.95 | 171.95 | -0.15% | 11,000 |
| Mar 17, 2026 | 172.80 | 173.00 | 169.95 | 172.20 | 172.20 | 1.68% | 6,500 |
| Mar 16, 2026 | 175.15 | 175.15 | 165.00 | 169.35 | 169.35 | -3.64% | 26,000 |
| Mar 13, 2026 | 178.65 | 181.70 | 174.00 | 175.75 | 175.75 | -2.58% | 26,000 |
| Mar 12, 2026 | 178.00 | 188.00 | 178.00 | 180.40 | 180.40 | -2.43% | 15,500 |
| Mar 11, 2026 | 184.00 | 188.00 | 184.00 | 184.90 | 184.90 | 1.20% | 8,000 |
| Mar 10, 2026 | 182.95 | 190.00 | 180.00 | 182.70 | 182.70 | 4.31% | 40,000 |
| Mar 9, 2026 | 175.15 | 177.95 | 173.35 | 175.15 | 175.15 | -4.03% | 40,500 |
| Mar 6, 2026 | 183.75 | 186.00 | 180.00 | 182.50 | 182.50 | 1.30% | 13,000 |
| Mar 5, 2026 | 183.75 | 183.80 | 175.60 | 180.15 | 180.15 | 1.21% | 13,000 |
| Mar 4, 2026 | 175.00 | 183.00 | 172.90 | 178.00 | 178.00 | -2.44% | 24,500 |
| Mar 2, 2026 | 187.90 | 195.00 | 182.00 | 182.45 | 182.45 | -5.39% | 23,500 |
| Feb 27, 2026 | 183.50 | 212.00 | 183.50 | 192.85 | 192.85 | 3.29% | 147,500 |
| Feb 26, 2026 | 186.90 | 190.70 | 180.00 | 186.70 | 186.70 | 1.61% | 21,000 |
| Feb 25, 2026 | 186.00 | 187.00 | 181.05 | 183.75 | 183.75 | -0.86% | 15,000 |
| Feb 24, 2026 | 196.90 | 196.90 | 183.50 | 185.35 | 185.35 | -2.37% | 24,500 |
| Feb 23, 2026 | 196.00 | 200.00 | 189.20 | 189.85 | 189.85 | -1.45% | 25,500 |
| Feb 20, 2026 | 191.15 | 197.95 | 189.00 | 192.65 | 192.65 | -1.68% | 22,000 |
| Feb 19, 2026 | 197.00 | 199.00 | 194.00 | 195.95 | 195.95 | -1.48% | 39,000 |
| Feb 18, 2026 | 200.00 | 200.95 | 193.00 | 198.90 | 198.90 | 0.30% | 56,500 |
| Feb 17, 2026 | 187.05 | 199.45 | 187.00 | 198.30 | 198.30 | 0.15% | 29,500 |
| Feb 16, 2026 | 200.00 | 200.00 | 195.50 | 198.00 | 198.00 | -1.37% | 30,000 |
| Feb 13, 2026 | 197.00 | 202.00 | 195.00 | 200.75 | 200.75 | -0.07% | 35,500 |
| Feb 12, 2026 | 200.00 | 202.60 | 199.10 | 200.90 | 200.90 | 0.40% | 22,500 |
| Feb 11, 2026 | 206.85 | 206.85 | 198.05 | 200.10 | 200.10 | -0.05% | 48,000 |
| Feb 10, 2026 | 204.90 | 214.00 | 197.40 | 200.20 | 200.20 | 0.35% | 87,500 |
| Feb 9, 2026 | 200.00 | 201.50 | 198.00 | 199.50 | 199.50 | -1.04% | 41,000 |
| Feb 6, 2026 | 191.50 | 204.00 | 187.20 | 201.60 | 201.60 | 2.05% | 32,000 |
| Feb 5, 2026 | 200.00 | 200.00 | 195.00 | 197.55 | 197.55 | -1.22% | 26,000 |
| Feb 4, 2026 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | 1.01% | 22,500 |
| Feb 3, 2026 | 197.20 | 203.95 | 195.25 | 198.00 | 198.00 | 2.06% | 77,500 |
| Feb 2, 2026 | 199.95 | 199.95 | 192.00 | 194.00 | 194.00 | 0.39% | 18,500 |
| Feb 1, 2026 | 193.00 | 197.25 | 193.00 | 193.25 | 193.25 | 0.13% | 21,500 |
| Jan 30, 2026 | 183.85 | 195.00 | 183.85 | 193.00 | 193.00 | 3.90% | 88,500 |
| Jan 29, 2026 | 178.05 | 187.45 | 176.05 | 185.75 | 185.75 | 0.79% | 32,500 |
| Jan 28, 2026 | 182.00 | 187.50 | 182.00 | 184.30 | 184.30 | 2.39% | 24,000 |
| Jan 27, 2026 | 179.45 | 184.00 | 171.25 | 180.00 | 180.00 | 0.31% | 20,000 |
| Jan 23, 2026 | 178.50 | 183.05 | 174.75 | 179.45 | 179.45 | 0.53% | 32,000 |
| Jan 22, 2026 | 172.05 | 180.70 | 172.05 | 178.50 | 178.50 | 4.45% | 45,500 |
| Jan 21, 2026 | 166.50 | 174.00 | 166.50 | 170.90 | 170.90 | 1.33% | 31,500 |
| Jan 20, 2026 | 167.15 | 175.00 | 166.50 | 168.65 | 168.65 | -3.24% | 46,500 |
| Jan 19, 2026 | 173.25 | 176.50 | 170.10 | 174.30 | 174.30 | -1.19% | 31,000 |
| Jan 16, 2026 | 180.00 | 185.00 | 174.95 | 176.40 | 176.40 | -2.65% | 25,000 |