Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 189.00
+2.70 (1.45%)
Jun 3, 2026, 3:07 PM IST
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 184.50 | 190.95 | 184.50 | 189.00 | 189.00 | 1.45% | 22,000 |
| Jun 2, 2026 | 190.00 | 192.65 | 181.30 | 186.30 | 186.30 | -1.27% | 82,000 |
| Jun 1, 2026 | 190.35 | 194.80 | 186.00 | 188.70 | 188.70 | -5.32% | 101,500 |
| May 29, 2026 | 200.75 | 207.95 | 195.00 | 199.30 | 199.30 | -0.72% | 51,000 |
| May 27, 2026 | 200.25 | 209.35 | 199.65 | 200.75 | 200.75 | -0.40% | 54,000 |
| May 26, 2026 | 199.95 | 204.90 | 194.25 | 201.55 | 201.55 | 1.61% | 52,500 |
| May 25, 2026 | 208.00 | 208.50 | 197.00 | 198.35 | 198.35 | -4.64% | 52,000 |
| May 22, 2026 | 193.05 | 215.00 | 193.00 | 208.00 | 208.00 | 6.26% | 47,500 |
| May 21, 2026 | 198.00 | 198.60 | 195.00 | 195.75 | 195.75 | -2.39% | 14,500 |
| May 20, 2026 | 199.00 | 203.40 | 195.00 | 200.55 | 200.55 | 0.80% | 29,500 |
| May 19, 2026 | 204.00 | 204.00 | 195.00 | 198.95 | 198.95 | 1.02% | 21,000 |
| May 18, 2026 | 202.60 | 203.90 | 192.05 | 196.95 | 196.95 | -4.16% | 33,500 |
| May 15, 2026 | 209.00 | 214.00 | 205.20 | 205.50 | 205.50 | -1.67% | 11,500 |
| May 14, 2026 | 216.00 | 216.00 | 199.00 | 209.00 | 209.00 | -2.97% | 114,000 |
| May 13, 2026 | 212.95 | 223.40 | 210.10 | 215.40 | 215.40 | 0.33% | 71,000 |
| May 12, 2026 | 217.00 | 219.55 | 209.00 | 214.70 | 214.70 | -1.65% | 27,000 |
| May 11, 2026 | 214.00 | 220.95 | 212.00 | 218.30 | 218.30 | 1.61% | 37,000 |
| May 8, 2026 | 223.00 | 223.00 | 212.00 | 214.85 | 214.85 | -0.69% | 30,500 |
| May 7, 2026 | 217.50 | 225.00 | 215.55 | 216.35 | 216.35 | -1.66% | 26,500 |
| May 6, 2026 | 219.20 | 220.00 | 215.00 | 220.00 | 220.00 | 2.30% | 22,500 |
| May 5, 2026 | 213.50 | 217.50 | 209.30 | 215.05 | 215.05 | -0.44% | 32,000 |
| May 4, 2026 | 219.35 | 224.20 | 205.00 | 216.00 | 216.00 | -1.53% | 38,000 |
| Apr 30, 2026 | 222.45 | 226.95 | 215.15 | 219.35 | 219.35 | -0.90% | 75,000 |
| Apr 29, 2026 | 214.00 | 232.00 | 214.00 | 221.35 | 221.35 | 2.74% | 67,500 |
| Apr 28, 2026 | 216.75 | 224.90 | 206.50 | 215.45 | 215.45 | -0.60% | 56,500 |
| Apr 27, 2026 | 211.00 | 218.00 | 211.00 | 216.75 | 216.75 | 2.41% | 18,500 |
| Apr 24, 2026 | 212.00 | 221.00 | 211.00 | 211.65 | 211.65 | -1.58% | 31,500 |
| Apr 23, 2026 | 226.45 | 230.00 | 212.00 | 215.05 | 215.05 | -6.42% | 84,500 |
| Apr 22, 2026 | 223.00 | 232.95 | 217.00 | 229.80 | 229.80 | 5.97% | 115,500 |
| Apr 21, 2026 | 190.05 | 218.35 | 190.00 | 216.85 | 216.85 | 11.92% | 221,500 |
| Apr 20, 2026 | 192.00 | 197.95 | 191.20 | 193.75 | 193.75 | 1.33% | 49,000 |
| Apr 17, 2026 | 189.00 | 191.50 | 185.55 | 191.20 | 191.20 | 2.14% | 29,500 |
| Apr 16, 2026 | 186.60 | 192.50 | 185.00 | 187.20 | 187.20 | -1.21% | 31,500 |
| Apr 15, 2026 | 189.00 | 196.00 | 188.00 | 189.50 | 189.50 | 2.24% | 59,000 |
| Apr 13, 2026 | 179.90 | 186.00 | 178.00 | 185.35 | 185.35 | 2.83% | 32,500 |
| Apr 10, 2026 | 186.50 | 186.50 | 179.10 | 180.25 | 180.25 | -0.41% | 6,500 |
| Apr 9, 2026 | 178.00 | 186.80 | 176.30 | 181.00 | 181.00 | -2.27% | 25,500 |
| Apr 8, 2026 | 193.95 | 197.00 | 184.00 | 185.20 | 185.20 | 1.17% | 41,500 |
| Apr 7, 2026 | 179.00 | 187.50 | 176.95 | 183.05 | 183.05 | 3.39% | 30,000 |
| Apr 6, 2026 | 178.50 | 178.50 | 169.70 | 177.05 | 177.05 | 2.76% | 15,000 |
| Apr 2, 2026 | 169.35 | 174.95 | 166.50 | 172.30 | 172.30 | -0.81% | 17,500 |
| Apr 1, 2026 | 165.00 | 177.85 | 162.00 | 173.70 | 173.70 | 9.59% | 26,000 |
| 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 |