Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 199.00
+0.10 (0.05%)
Feb 19, 2026, 3:29 PM IST
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | - | -0.96% | 17,000 |
| 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 |
| Jan 14, 2026 | 184.60 | 187.40 | 177.45 | 181.20 | 181.20 | -1.82% | 27,000 |
| Jan 13, 2026 | 195.00 | 195.00 | 178.50 | 184.55 | 184.55 | -0.65% | 22,500 |
| Jan 12, 2026 | 184.00 | 190.45 | 182.05 | 185.75 | 185.75 | -4.10% | 24,000 |
| Jan 9, 2026 | 200.00 | 207.75 | 192.90 | 193.70 | 193.70 | -2.10% | 138,000 |
| Jan 8, 2026 | 200.00 | 210.00 | 195.25 | 197.85 | 197.85 | 0.61% | 106,500 |
| Jan 7, 2026 | 186.00 | 197.40 | 186.00 | 196.65 | 196.65 | 1.97% | 64,000 |
| Jan 6, 2026 | 186.00 | 198.80 | 186.00 | 192.85 | 192.85 | 3.82% | 185,000 |
| Jan 5, 2026 | 178.20 | 186.40 | 177.10 | 185.75 | 185.75 | 4.32% | 222,000 |
| Jan 2, 2026 | 171.00 | 180.90 | 171.00 | 178.05 | 178.05 | 4.52% | 164,000 |
| Jan 1, 2026 | 156.25 | 180.00 | 155.15 | 170.35 | 170.35 | 9.02% | 182,000 |
| Dec 31, 2025 | 160.10 | 163.00 | 154.25 | 156.25 | 156.25 | 0.55% | 26,500 |
| Dec 30, 2025 | 158.45 | 158.45 | 154.30 | 155.40 | 155.40 | -0.83% | 9,500 |
| Dec 29, 2025 | 159.50 | 160.00 | 155.95 | 156.70 | 156.70 | -1.45% | 31,500 |
| Dec 26, 2025 | 156.00 | 161.50 | 156.00 | 159.00 | 159.00 | -0.69% | 15,000 |
| Dec 24, 2025 | 156.45 | 163.75 | 156.00 | 160.10 | 160.10 | 2.10% | 37,000 |
| Dec 23, 2025 | 160.60 | 163.25 | 156.25 | 156.80 | 156.80 | -1.72% | 25,500 |
| Dec 22, 2025 | 155.00 | 165.00 | 155.00 | 159.55 | 159.55 | 5.35% | 27,000 |
| Dec 19, 2025 | 150.00 | 153.70 | 149.10 | 151.45 | 151.45 | -0.23% | 17,000 |
| Dec 18, 2025 | 152.40 | 152.50 | 150.65 | 151.80 | 151.80 | 1.00% | 7,500 |
| Dec 17, 2025 | 152.50 | 152.60 | 148.25 | 150.30 | 150.30 | -1.44% | 10,500 |
| Dec 16, 2025 | 151.70 | 154.40 | 150.00 | 152.50 | 152.50 | 0.53% | 18,000 |
| Dec 15, 2025 | 154.00 | 157.25 | 150.20 | 151.70 | 151.70 | -0.49% | 24,500 |
| Dec 12, 2025 | 155.30 | 157.00 | 151.15 | 152.45 | 152.45 | -1.84% | 18,500 |
| Dec 11, 2025 | 151.00 | 156.00 | 151.00 | 155.30 | 155.30 | 0.32% | 22,000 |
| Dec 10, 2025 | 154.50 | 157.75 | 150.15 | 154.80 | 154.80 | -0.29% | 27,500 |