Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	47.19	47.88	46.07	46.22	-	-3.18%	274,586
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
Jan 20, 2026	43.23	43.71	42.50	42.93	42.93	-1.38%	545,825
Jan 19, 2026	44.99	44.99	43.00	43.53	43.53	-3.52%	708,523
Jan 16, 2026	46.00	46.88	45.00	45.12	45.12	-1.42%	412,625
Jan 14, 2026	45.70	46.20	45.30	45.77	45.77	-0.20%	240,898
Jan 13, 2026	46.89	47.04	45.60	45.86	45.86	-0.91%	330,510
Jan 12, 2026	46.85	46.94	45.00	46.28	46.28	-1.95%	796,998
Jan 9, 2026	48.65	48.65	46.84	47.20	47.20	-1.48%	456,540
Jan 8, 2026	49.00	49.52	46.76	47.91	47.91	-2.76%	1,860,774
Jan 7, 2026	49.23	49.49	48.74	49.27	49.27	0.06%	274,793
Jan 6, 2026	49.16	49.45	48.32	49.24	49.24	0.20%	468,147
Jan 5, 2026	49.99	50.01	48.66	49.14	49.14	-0.83%	587,919
Jan 2, 2026	49.03	49.78	48.16	49.55	49.55	1.06%	626,314
Jan 1, 2026	48.86	49.50	48.83	49.03	49.03	0.35%	412,183
Dec 31, 2025	48.21	49.22	48.21	48.86	48.86	1.16%	463,175
Dec 30, 2025	48.34	48.50	47.71	48.30	48.30	0.02%	549,000
Dec 29, 2025	48.81	49.45	48.11	48.29	48.29	-1.49%	815,933
Dec 26, 2025	49.95	50.18	48.90	49.02	49.02	-1.78%	821,010
Dec 24, 2025	50.89	51.00	49.62	49.91	49.91	-1.58%	723,831
Dec 23, 2025	49.99	51.60	49.87	50.71	50.71	1.44%	1,071,663
Dec 22, 2025	51.00	51.55	49.89	49.99	49.99	-1.73%	1,208,147
Dec 19, 2025	49.62	51.30	49.62	50.87	50.87	2.13%	674,686
Dec 18, 2025	50.00	50.49	49.23	49.81	49.81	-1.07%	839,810
Dec 17, 2025	52.68	52.74	49.32	50.35	50.35	-4.20%	3,055,565
Dec 16, 2025	53.26	54.19	52.08	52.56	52.56	-1.31%	710,786
Dec 15, 2025	53.23	54.40	52.89	53.26	53.26	0.55%	584,304
Dec 12, 2025	52.00	55.75	51.93	52.97	52.97	1.67%	3,993,741
Dec 11, 2025	48.78	52.44	48.34	52.10	52.10	5.98%	1,736,611
Dec 10, 2025	51.10	52.49	48.25	49.16	49.16	-3.76%	2,151,587