Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 187.80
-8.00 (-4.09%)
At close: Sep 26, 2025
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.80 | 195.90 | 185.10 | 187.80 | 187.80 | -4.09% | 39,000 |
| Sep 25, 2025 | 196.00 | 201.90 | 195.10 | 195.80 | 195.80 | -1.73% | 20,500 |
| Sep 24, 2025 | 204.90 | 204.90 | 196.10 | 199.25 | 199.25 | 0.76% | 22,000 |
| Sep 23, 2025 | 200.00 | 201.00 | 197.05 | 197.75 | 197.75 | -1.47% | 16,000 |
| Sep 22, 2025 | 214.00 | 215.00 | 198.00 | 200.70 | 200.70 | -3.46% | 36,500 |
| Sep 19, 2025 | 218.00 | 220.00 | 204.00 | 207.90 | 207.90 | -1.31% | 120,500 |
| Sep 18, 2025 | 190.25 | 213.90 | 190.25 | 210.65 | 210.65 | 8.11% | 145,000 |
| Sep 17, 2025 | 190.25 | 198.00 | 190.25 | 194.85 | 194.85 | -1.74% | 30,500 |
| Sep 16, 2025 | 185.50 | 206.50 | 183.00 | 198.30 | 198.30 | 4.81% | 148,500 |
| Sep 15, 2025 | 181.00 | 189.25 | 179.00 | 189.20 | 189.20 | 9.97% | 176,000 |
| Sep 12, 2025 | 173.95 | 174.20 | 172.05 | 172.05 | 172.05 | -0.55% | 9,000 |
| Sep 11, 2025 | 175.00 | 177.00 | 172.15 | 173.00 | 173.00 | 0.12% | 24,500 |
| Sep 10, 2025 | 171.05 | 174.85 | 171.00 | 172.80 | 172.80 | 0.88% | 17,000 |
| Sep 9, 2025 | 172.00 | 174.95 | 170.00 | 171.30 | 171.30 | 0.09% | 15,500 |
| Sep 8, 2025 | 172.30 | 173.90 | 170.10 | 171.15 | 171.15 | -0.55% | 18,000 |
| Sep 5, 2025 | 172.15 | 173.60 | 172.00 | 172.10 | 172.10 | -2.05% | 22,000 |
| Sep 4, 2025 | 176.65 | 178.00 | 175.50 | 175.70 | 175.70 | -0.62% | 33,500 |
| Sep 3, 2025 | 176.95 | 176.95 | 172.00 | 176.80 | 176.80 | 1.14% | 26,500 |
| Sep 2, 2025 | 175.60 | 181.00 | 173.00 | 174.80 | 174.80 | 0.03% | 53,000 |
| Sep 1, 2025 | 174.00 | 177.00 | 172.00 | 174.75 | 174.75 | 0.81% | 31,500 |
| 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 |