Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 191.00
-2.35 (-1.22%)
Jun 24, 2026, 3:28 PM IST
Felix Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 185.55 | 187.00 | 182.15 | 183.60 | 183.60 | -1.05% | 14,500 |
| Jun 10, 2026 | 190.75 | 192.65 | 185.00 | 185.55 | 185.55 | -2.73% | 12,000 |
| Jun 9, 2026 | 188.30 | 194.00 | 186.00 | 190.75 | 190.75 | 1.30% | 34,000 |
| Jun 8, 2026 | 182.50 | 190.00 | 180.00 | 188.30 | 188.30 | 3.40% | 59,000 |
| Jun 5, 2026 | 182.00 | 185.30 | 180.15 | 182.10 | 182.10 | 0.47% | 30,000 |
| Jun 4, 2026 | 189.00 | 189.00 | 177.30 | 181.25 | 181.25 | -4.10% | 192,000 |
| 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 |