Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 181.50
+1.55 (0.86%)
Nov 11, 2026, 1:57 PM IST
Felix Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 181.95 | 184.00 | 180.00 | 181.50 | 181.50 | 0.86% | 9,000 |
| Nov 9, 2026 | 179.05 | 182.70 | 178.00 | 179.95 | 179.95 | 0.08% | 9,500 |
| Nov 8, 2026 | 181.90 | 181.90 | 179.05 | 179.80 | 179.80 | -1.15% | 3,000 |
| Nov 6, 2026 | 182.00 | 182.00 | 180.15 | 181.90 | 181.90 | 0.25% | 3,000 |
| Nov 5, 2026 | 180.10 | 185.00 | 180.10 | 181.45 | 181.45 | -0.25% | 24,000 |
| Nov 4, 2026 | 178.50 | 183.00 | 177.50 | 181.90 | 181.90 | 0.06% | 5,000 |
| Nov 2, 2026 | 173.65 | 181.80 | 173.65 | 181.80 | 181.80 | 4.69% | 25,000 |
| Oct 30, 2026 | 177.10 | 182.40 | 171.00 | 173.65 | 173.65 | -3.74% | 18,000 |
| Oct 29, 2026 | 177.00 | 183.95 | 176.00 | 180.40 | 180.40 | 3.06% | 7,000 |
| Oct 28, 2026 | 183.10 | 183.10 | 174.15 | 175.05 | 175.05 | -1.52% | 10,000 |
| Oct 27, 2026 | 178.00 | 178.50 | 173.35 | 177.75 | 177.75 | -0.14% | 15,000 |
| Oct 26, 2026 | 177.85 | 184.50 | 171.65 | 178.00 | 178.00 | 0.08% | 15,000 |
| Oct 23, 2026 | 180.15 | 180.15 | 167.20 | 177.85 | 177.85 | -2.25% | 54,000 |
| Oct 22, 2026 | 179.30 | 184.00 | 179.00 | 181.95 | 181.95 | 0.47% | 13,500 |
| Oct 21, 2026 | 186.50 | 189.00 | 180.10 | 181.10 | 181.10 | -3.67% | 16,000 |
| Oct 19, 2026 | 184.60 | 189.75 | 184.00 | 188.00 | 188.00 | 0.67% | 19,500 |
| Oct 16, 2026 | 186.00 | 188.20 | 185.00 | 186.75 | 186.75 | 0.67% | 19,500 |
| Oct 15, 2026 | 191.60 | 191.60 | 182.35 | 185.50 | 185.50 | -3.16% | 22,500 |
| Oct 14, 2026 | 192.00 | 197.00 | 188.25 | 191.55 | 191.55 | 0.82% | 13,500 |
| Oct 13, 2026 | 190.90 | 192.00 | 187.05 | 190.00 | 190.00 | -0.08% | 11,000 |
| Oct 12, 2026 | 190.55 | 190.55 | 190.00 | 190.15 | 190.15 | -0.18% | 3,500 |
| Oct 9, 2026 | 193.80 | 193.80 | 186.60 | 190.50 | 190.50 | 0.26% | 29,000 |
| Oct 8, 2026 | 189.00 | 194.85 | 187.10 | 190.00 | 190.00 | 0.16% | 56,000 |
| Oct 7, 2026 | 192.65 | 194.00 | 188.00 | 189.70 | 189.70 | -2.42% | 26,500 |
| Oct 6, 2026 | 188.00 | 199.00 | 188.00 | 194.40 | 194.40 | 3.46% | 26,500 |
| Oct 5, 2026 | 193.00 | 194.35 | 185.00 | 187.90 | 187.90 | -2.64% | 28,000 |
| Oct 1, 2026 | 200.00 | 200.00 | 186.40 | 193.00 | 193.00 | -4.46% | 44,500 |
| Sep 30, 2026 | 202.00 | 202.00 | 197.00 | 202.00 | 202.00 | 0.82% | 15,000 |
| Sep 29, 2026 | 193.50 | 202.00 | 193.50 | 200.35 | 200.35 | 1.19% | 10,000 |
| Sep 28, 2026 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | -2.20% | 12,500 |
| Sep 25, 2026 | 200.00 | 204.70 | 198.50 | 202.45 | 202.45 | 0.15% | 26,500 |
| Sep 24, 2026 | 208.50 | 208.50 | 201.60 | 202.15 | 202.15 | -1.05% | 47,500 |
| Sep 23, 2026 | 207.50 | 208.00 | 200.60 | 204.30 | 204.30 | -2.44% | 33,000 |
| Sep 22, 2026 | 210.00 | 210.10 | 203.00 | 209.40 | 209.40 | 0.29% | 41,000 |
| Sep 21, 2026 | 206.15 | 210.00 | 203.10 | 208.80 | 208.80 | 1.29% | 53,000 |
| Sep 18, 2026 | 203.50 | 207.75 | 201.00 | 206.15 | 206.15 | 1.08% | 21,500 |
| Sep 17, 2026 | 207.70 | 210.20 | 200.25 | 203.95 | 203.95 | -0.80% | 34,000 |
| Sep 16, 2026 | 210.50 | 211.00 | 200.25 | 205.60 | 205.60 | -2.72% | 66,000 |
| Sep 15, 2026 | 215.95 | 223.50 | 198.10 | 211.35 | 211.35 | -2.29% | 166,000 |
| Sep 11, 2026 | 210.10 | 219.20 | 203.95 | 216.30 | 216.30 | -1.88% | 112,000 |
| Sep 10, 2026 | 223.95 | 223.95 | 217.00 | 220.45 | 220.45 | -0.83% | 65,500 |
| Sep 9, 2026 | 217.95 | 224.00 | 209.00 | 222.30 | 222.30 | 1.51% | 175,500 |
| Sep 8, 2026 | 224.95 | 228.40 | 218.00 | 219.00 | 219.00 | -1.42% | 144,500 |
| Sep 7, 2026 | 210.20 | 224.00 | 206.50 | 222.15 | 222.15 | 5.69% | 283,000 |
| Sep 4, 2026 | 195.30 | 215.00 | 194.55 | 210.20 | 210.20 | 8.24% | 219,000 |
| Sep 3, 2026 | 194.05 | 197.90 | 190.00 | 194.20 | 194.20 | 2.37% | 119,000 |
| Sep 2, 2026 | 184.00 | 191.00 | 182.05 | 189.70 | 189.70 | 2.90% | 135,000 |
| Sep 1, 2026 | 177.00 | 187.00 | 175.70 | 184.35 | 184.35 | 6.71% | 116,500 |
| Aug 31, 2026 | 171.35 | 176.55 | 171.35 | 172.75 | 172.75 | -2.48% | 41,000 |
| Aug 28, 2026 | 178.25 | 179.30 | 174.60 | 177.15 | 177.15 | -0.87% | 46,500 |