Felix Industries Limited (NSE:FELIX)
India · Delayed Price · Currency is INR 189.70
-4.70 (-2.42%)
Oct 7, 2026, 3:29 PM IST
Felix Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 179.00 | 181.30 | 177.00 | 178.70 | 178.70 | -1.16% | 22,500 |
| Aug 26, 2026 | 182.80 | 183.00 | 180.45 | 180.80 | 180.80 | 0.25% | 8,000 |
| Aug 25, 2026 | 179.05 | 184.20 | 178.10 | 180.35 | 180.35 | -0.33% | 48,500 |
| Aug 24, 2026 | 182.60 | 182.60 | 178.00 | 180.95 | 180.95 | 1.20% | 21,000 |
| 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 |