Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 178.80
-2.85 (-1.57%)
Aug 21, 2026, 3:29 PM IST
Felix Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 181.15 | 182.75 | 177.50 | 178.80 | 178.80 | -1.57% | 39,000 |
| Aug 20, 2026 | 184.00 | 185.45 | 180.50 | 181.65 | 181.65 | -1.09% | 32,000 |
| Aug 19, 2026 | 186.00 | 190.00 | 182.50 | 183.65 | 183.65 | -1.05% | 46,000 |
| Aug 18, 2026 | 183.90 | 189.00 | 183.90 | 185.60 | 185.60 | 1.48% | 66,500 |
| Aug 17, 2026 | 190.00 | 191.00 | 181.00 | 182.90 | 182.90 | -4.04% | 114,000 |
| Aug 14, 2026 | 190.00 | 193.50 | 186.00 | 190.60 | 190.60 | 0.40% | 37,500 |
| Aug 13, 2026 | 187.20 | 191.00 | 186.25 | 189.85 | 189.85 | 1.12% | 56,000 |
| Aug 12, 2026 | 189.90 | 189.90 | 186.00 | 187.75 | 187.75 | 0.48% | 37,000 |
| Aug 11, 2026 | 182.15 | 187.60 | 181.05 | 186.85 | 186.85 | 1.74% | 87,000 |
| Aug 10, 2026 | 179.35 | 184.90 | 179.35 | 183.65 | 183.65 | 1.30% | 38,000 |
| Aug 7, 2026 | 176.35 | 187.50 | 176.35 | 181.30 | 181.30 | 1.51% | 90,500 |
| Aug 6, 2026 | 181.80 | 181.80 | 177.25 | 178.60 | 178.60 | -1.71% | 41,000 |
| Aug 5, 2026 | 181.75 | 185.20 | 180.30 | 181.70 | 181.70 | -0.03% | 29,000 |
| Aug 4, 2026 | 182.55 | 186.00 | 181.00 | 181.75 | 181.75 | -2.10% | 25,000 |
| Aug 3, 2026 | 179.90 | 189.00 | 178.00 | 185.65 | 185.65 | 2.80% | 54,000 |
| Jul 31, 2026 | 175.60 | 188.00 | 175.10 | 180.60 | 180.60 | 1.29% | 44,000 |
| Jul 30, 2026 | 176.50 | 179.95 | 175.20 | 178.30 | 178.30 | 0.08% | 34,500 |
| Jul 29, 2026 | 180.50 | 181.00 | 177.00 | 178.15 | 178.15 | -0.81% | 12,000 |
| Jul 28, 2026 | 179.50 | 181.70 | 177.10 | 179.60 | 179.60 | 1.13% | 55,500 |
| Jul 27, 2026 | 181.90 | 181.90 | 176.50 | 177.60 | 177.60 | -0.75% | 15,500 |
| Jul 24, 2026 | 177.80 | 180.00 | 175.10 | 178.95 | 178.95 | -0.03% | 23,500 |
| Jul 23, 2026 | 181.55 | 183.50 | 177.00 | 179.00 | 179.00 | -1.40% | 49,000 |
| Jul 22, 2026 | 180.15 | 182.00 | 178.05 | 181.55 | 181.55 | 0.53% | 15,500 |
| Jul 21, 2026 | 188.00 | 188.00 | 179.50 | 180.60 | 180.60 | -3.89% | 82,000 |
| Jul 20, 2026 | 184.15 | 188.00 | 184.15 | 187.90 | 187.90 | -0.05% | 7,500 |
| Jul 17, 2026 | 189.00 | 191.00 | 180.00 | 188.00 | 188.00 | 0.32% | 81,000 |
| Jul 16, 2026 | 193.05 | 193.05 | 186.40 | 187.40 | 187.40 | -2.14% | 33,000 |
| Jul 15, 2026 | 185.05 | 202.00 | 183.60 | 191.50 | 191.50 | 3.46% | 124,000 |
| Jul 14, 2026 | 186.65 | 187.90 | 181.50 | 185.10 | 185.10 | 0.63% | 62,500 |
| Jul 13, 2026 | 185.80 | 187.00 | 181.55 | 183.95 | 183.95 | -0.67% | 21,500 |
| Jul 10, 2026 | 181.55 | 186.10 | 181.50 | 185.20 | 185.20 | 1.23% | 35,500 |
| Jul 9, 2026 | 182.00 | 185.00 | 178.50 | 182.95 | 182.95 | 1.72% | 45,000 |
| Jul 8, 2026 | 185.00 | 188.05 | 177.00 | 179.85 | 179.85 | -3.54% | 37,500 |
| Jul 7, 2026 | 191.00 | 195.00 | 184.05 | 186.45 | 186.45 | -0.61% | 34,000 |
| Jul 6, 2026 | 195.00 | 195.00 | 187.10 | 187.60 | 187.60 | -1.60% | 32,000 |
| Jul 3, 2026 | 188.00 | 192.00 | 185.50 | 190.65 | 190.65 | 1.90% | 30,500 |
| Jul 2, 2026 | 182.40 | 190.00 | 179.50 | 187.10 | 187.10 | 2.72% | 92,500 |
| Jul 1, 2026 | 189.25 | 189.25 | 181.35 | 182.15 | 182.15 | -1.94% | 35,500 |
| Jun 30, 2026 | 184.00 | 188.60 | 184.00 | 185.75 | 185.75 | 1.31% | 44,500 |
| Jun 29, 2026 | 186.00 | 189.00 | 182.50 | 183.35 | 183.35 | -1.82% | 30,500 |
| Jun 25, 2026 | 190.00 | 194.80 | 185.10 | 186.75 | 186.75 | -2.45% | 38,000 |
| Jun 24, 2026 | 195.25 | 200.00 | 189.00 | 191.45 | 191.45 | -0.98% | 67,000 |
| Jun 23, 2026 | 191.45 | 196.60 | 187.60 | 193.35 | 193.35 | 1.74% | 107,500 |
| Jun 22, 2026 | 181.10 | 197.00 | 180.55 | 190.05 | 190.05 | 5.55% | 155,000 |
| Jun 19, 2026 | 182.50 | 182.80 | 173.00 | 180.05 | 180.05 | 0.39% | 173,500 |
| Jun 18, 2026 | 181.00 | 184.25 | 178.00 | 179.35 | 179.35 | -1.48% | 59,000 |
| Jun 17, 2026 | 183.00 | 185.00 | 182.00 | 182.05 | 182.05 | -0.82% | 13,500 |
| Jun 16, 2026 | 182.75 | 185.55 | 180.00 | 183.55 | 183.55 | -1.13% | 57,000 |
| Jun 15, 2026 | 184.00 | 190.00 | 178.00 | 185.65 | 185.65 | -0.40% | 175,500 |
| Jun 12, 2026 | 184.50 | 195.50 | 184.35 | 186.40 | 186.40 | 1.53% | 115,500 |