NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	40.55	42.70	39.70	42.28	-	4.16%	556,183
Apr 2, 2026	40.40	42.03	38.85	40.59	40.59	0.45%	685,746
Apr 1, 2026	37.86	41.14	37.86	40.41	40.41	9.51%	1,024,224
Mar 30, 2026	38.00	38.70	36.26	36.90	36.90	-3.88%	1,544,970
Mar 27, 2026	40.66	40.66	37.44	38.39	38.39	-5.58%	1,183,999
Mar 25, 2026	40.51	41.08	39.82	40.66	40.66	2.03%	717,411
Mar 24, 2026	39.30	40.09	38.20	39.85	39.85	3.94%	616,815
Mar 23, 2026	40.00	40.00	38.15	38.34	38.34	-5.75%	650,545
Mar 20, 2026	39.40	40.86	39.40	40.68	40.68	3.07%	650,031
Mar 19, 2026	40.10	40.68	39.20	39.47	39.47	-2.88%	507,844
Mar 18, 2026	39.35	41.53	39.35	40.64	40.64	1.73%	745,465
Mar 17, 2026	40.09	40.48	39.25	39.95	39.95	-0.22%	732,158
Mar 16, 2026	40.00	40.80	38.75	40.04	40.04	-1.21%	912,834
Mar 13, 2026	42.35	42.49	40.35	40.53	40.53	-5.17%	569,143
Mar 12, 2026	42.03	43.51	41.36	42.74	42.74	0.54%	628,962
Mar 11, 2026	41.24	44.15	40.85	42.51	42.51	3.28%	1,610,767
Mar 10, 2026	40.19	42.94	40.19	41.16	41.16	3.05%	1,323,310
Mar 9, 2026	39.60	40.65	38.19	39.94	39.94	-1.75%	953,999
Mar 6, 2026	41.32	41.45	40.52	40.65	40.65	-1.62%	363,409
Mar 5, 2026	41.09	41.63	40.80	41.32	41.32	0.81%	400,842
Mar 4, 2026	40.81	41.74	40.57	40.99	40.99	-2.47%	613,015
Mar 2, 2026	42.37	42.84	41.47	42.03	42.03	-3.09%	757,555
Feb 27, 2026	43.50	44.18	42.56	43.37	43.37	-0.39%	1,085,265
Feb 26, 2026	44.34	44.68	43.25	43.54	43.54	-1.49%	345,852
Feb 25, 2026	44.55	45.27	43.10	44.20	44.20	-1.54%	1,237,717
Feb 24, 2026	45.40	45.61	44.58	44.89	44.89	-2.29%	484,919
Feb 23, 2026	46.29	47.19	45.45	45.94	45.94	-1.31%	442,825
Feb 20, 2026	47.38	47.38	46.01	46.55	46.55	-0.87%	505,479
Feb 19, 2026	47.19	47.88	45.78	46.96	46.96	-1.63%	839,007
Feb 18, 2026	47.26	48.18	46.71	47.74	47.74	0.61%	590,530
Feb 17, 2026	47.69	47.99	47.17	47.45	47.45	0.66%	452,181
Feb 16, 2026	47.96	48.01	46.27	47.14	47.14	-1.71%	344,286
Feb 13, 2026	48.07	49.25	47.20	47.96	47.96	-2.14%	473,217
Feb 12, 2026	50.60	50.60	48.57	49.01	49.01	-2.82%	599,554
Feb 11, 2026	51.86	52.63	49.95	50.43	50.43	-3.19%	1,509,319
Feb 10, 2026	52.50	52.50	51.16	52.09	52.09	-0.13%	873,032
Feb 9, 2026	50.00	52.78	49.72	52.16	52.16	8.33%	3,698,035
Feb 6, 2026	48.39	49.08	47.05	48.15	48.15	-1.71%	429,126
Feb 5, 2026	49.77	50.20	48.61	48.99	48.99	-1.61%	484,013
Feb 4, 2026	48.60	50.60	47.85	49.79	49.79	3.41%	1,408,805
Feb 3, 2026	49.00	50.89	47.58	48.15	48.15	3.10%	1,168,353
Feb 2, 2026	47.54	47.54	44.33	46.70	46.70	-1.70%	679,635
Feb 1, 2026	45.96	48.66	44.75	47.51	47.51	3.37%	665,417
Jan 30, 2026	44.75	46.60	44.12	45.96	45.96	2.04%	612,420
Jan 29, 2026	43.30	45.51	43.21	45.04	45.04	3.73%	823,868
Jan 28, 2026	41.88	43.75	41.88	43.42	43.42	3.68%	605,392
Jan 27, 2026	42.99	43.11	41.06	41.88	41.88	-2.01%	686,316
Jan 23, 2026	45.09	45.09	42.35	42.74	42.74	-2.73%	479,423
Jan 22, 2026	43.50	44.42	42.90	43.94	43.94	2.14%	745,673
Jan 21, 2026	42.50	43.85	41.75	43.02	43.02	0.21%	772,372