Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 188.00
+0.60 (0.32%)
Jul 17, 2026, 3:27 PM IST
Felix Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |