NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	95.37	102.85	93.66	101.57	101.57	8.12%	2,623,021
Nov 9, 2026	95.00	95.07	91.94	93.94	93.94	-0.80%	551,103
Nov 8, 2026	90.90	95.80	90.90	94.70	94.70	4.33%	389,501
Nov 6, 2026	94.36	94.42	90.22	90.77	90.77	-3.80%	629,058
Nov 5, 2026	93.70	96.66	93.10	94.36	94.36	2.95%	978,507
Nov 4, 2026	88.20	93.00	84.20	91.66	91.66	2.97%	1,968,398
Nov 3, 2026	92.35	92.35	88.20	89.02	89.02	-2.20%	595,819
Nov 2, 2026	89.67	93.21	89.26	91.02	91.02	1.97%	788,675
Oct 30, 2026	94.65	94.69	88.60	89.26	89.26	-4.80%	913,226
Oct 29, 2026	94.98	95.33	93.00	93.76	93.76	-1.15%	544,209
Oct 28, 2026	94.50	97.60	94.01	94.85	94.85	-1.15%	920,184
Oct 27, 2026	94.00	98.04	92.15	95.95	95.95	1.41%	1,473,126
Oct 26, 2026	90.50	98.70	87.01	94.62	94.62	3.08%	2,085,095
Oct 23, 2026	96.25	96.90	87.68	91.79	91.79	-5.14%	2,996,757
Oct 22, 2026	97.60	98.80	95.50	96.76	96.76	-2.44%	1,855,660
Oct 21, 2026	103.50	104.72	96.06	99.18	99.18	-3.83%	2,994,107
Oct 19, 2026	107.04	108.08	102.15	103.13	103.13	-3.28%	1,278,870
Oct 16, 2026	107.00	107.50	105.11	106.63	106.63	0.61%	718,261
Oct 15, 2026	112.00	112.20	105.01	105.98	105.98	-5.21%	1,963,039
Oct 14, 2026	105.80	112.85	105.79	111.80	111.80	5.13%	2,556,945
Oct 13, 2026	108.65	108.69	104.70	106.34	106.34	-1.34%	988,264
Oct 12, 2026	109.06	111.63	105.92	107.78	107.78	-1.17%	1,499,074
Oct 9, 2026	110.39	110.67	105.49	109.06	109.06	-0.62%	1,524,085
Oct 8, 2026	111.62	111.62	106.01	109.74	109.74	-1.69%	2,775,146
Oct 7, 2026	111.29	114.58	109.80	111.63	111.63	0.24%	2,534,868
Oct 6, 2026	103.89	112.80	103.89	111.36	111.36	7.19%	4,466,335
Oct 5, 2026	106.10	107.80	103.10	103.89	103.89	-2.08%	1,569,948
Oct 1, 2026	108.03	109.12	101.21	106.10	106.10	-1.54%	3,522,416
Sep 30, 2026	111.85	112.94	107.10	107.76	107.76	-3.79%	2,227,616
Sep 29, 2026	111.48	113.94	109.21	112.00	112.00	1.13%	4,756,161
Sep 28, 2026	108.95	111.98	107.47	110.75	110.75	3.56%	5,372,095
Sep 25, 2026	106.00	109.30	104.00	106.94	106.94	1.54%	6,901,260
Sep 24, 2026	107.42	108.75	104.41	105.32	105.32	-3.13%	4,644,101
Sep 23, 2026	101.24	111.50	100.61	108.72	108.72	7.57%	19,496,415
Sep 22, 2026	102.88	105.75	99.43	101.07	101.07	-1.11%	7,326,971
Sep 21, 2026	94.70	103.00	92.91	102.20	102.20	8.92%	13,909,250
Sep 18, 2026	90.32	94.50	87.73	93.83	93.83	3.85%	6,299,414
Sep 17, 2026	87.99	91.90	85.56	90.35	90.35	3.59%	7,738,959
Sep 16, 2026	81.00	88.00	80.30	87.22	87.22	5.84%	4,978,051
Sep 15, 2026	89.50	91.30	80.05	82.41	82.41	-5.40%	8,356,838
Sep 11, 2026	76.00	90.90	74.27	87.41	87.11	14.64%	38,898,608
Sep 10, 2026	75.40	76.53	75.16	76.25	75.99	0.93%	654,464
Sep 9, 2026	76.07	76.91	75.06	75.55	75.29	-1.16%	994,318
Sep 8, 2026	76.59	77.24	74.86	76.44	76.18	-0.20%	704,694
Sep 7, 2026	78.50	79.69	76.25	76.59	76.33	-1.45%	990,763
Sep 4, 2026	77.10	78.45	75.65	77.72	77.45	1.30%	1,156,499
Sep 3, 2026	73.00	77.70	73.00	76.72	76.46	4.65%	1,567,243
Sep 2, 2026	73.00	75.21	72.10	73.31	73.06	-0.58%	1,849,818
Sep 1, 2026	74.99	75.29	72.60	73.74	73.49	-1.90%	1,719,002
Aug 31, 2026	77.00	77.66	74.60	75.17	74.91	-4.72%	2,948,990