NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	73.15	73.63	69.75	71.57	71.57	-2.09%	6,359,909
Jul 16, 2026	70.70	75.80	68.50	73.10	73.10	3.92%	30,207,511
Jul 15, 2026	63.75	72.45	62.93	70.34	70.34	14.02%	32,639,059
Jul 14, 2026	64.00	64.00	60.51	61.69	61.69	-4.18%	2,863,533
Jul 13, 2026	62.00	66.99	61.44	64.38	64.38	3.42%	8,313,864
Jul 10, 2026	62.00	63.10	60.00	62.25	62.25	1.95%	3,943,375
Jul 9, 2026	58.34	62.40	57.79	61.06	61.06	5.19%	4,293,206
Jul 8, 2026	57.15	62.45	57.15	58.05	58.05	0.71%	4,710,794
Jul 7, 2026	59.11	61.23	57.15	57.64	57.64	-1.94%	4,283,657
Jul 6, 2026	56.00	60.00	54.67	58.78	58.78	5.06%	9,212,487
Jul 3, 2026	52.82	56.25	52.46	55.95	55.95	6.73%	4,772,686
Jul 2, 2026	52.03	52.70	51.57	52.42	52.42	1.02%	660,217
Jul 1, 2026	52.01	52.52	51.62	51.89	51.89	-0.04%	424,057
Jun 30, 2026	51.61	52.99	51.57	51.91	51.91	0.35%	327,007
Jun 29, 2026	52.78	52.85	51.40	51.73	51.73	-1.88%	458,945
Jun 25, 2026	54.05	54.30	52.51	52.72	52.72	-1.90%	446,880
Jun 24, 2026	53.50	54.40	53.33	53.74	53.74	0.62%	643,656
Jun 23, 2026	55.09	55.09	52.81	53.41	53.41	-3.05%	1,031,173
Jun 22, 2026	55.69	55.80	54.24	55.09	55.09	0.42%	1,286,917
Jun 19, 2026	54.65	55.50	54.23	54.86	54.86	0.68%	879,144
Jun 18, 2026	53.51	55.00	53.41	54.49	54.49	2.62%	1,782,253
Jun 17, 2026	53.40	53.70	52.51	53.10	53.10	-0.13%	718,482
Jun 16, 2026	52.80	54.80	51.80	53.17	53.17	0.30%	1,740,331
Jun 15, 2026	52.95	53.98	52.10	53.01	53.01	2.10%	1,851,441
Jun 12, 2026	50.39	52.95	49.90	51.92	51.92	5.66%	2,299,194
Jun 11, 2026	50.00	50.93	48.78	49.14	49.14	-2.69%	872,427
Jun 10, 2026	52.50	52.98	50.12	50.50	50.50	-3.59%	948,094
Jun 9, 2026	52.55	53.55	51.53	52.38	52.38	-0.19%	1,660,734
Jun 8, 2026	50.26	54.37	49.80	52.48	52.48	1.22%	5,021,380
Jun 5, 2026	48.25	52.69	48.24	51.85	51.85	7.48%	5,017,066
Jun 4, 2026	47.94	49.10	47.52	48.24	48.24	-0.10%	1,817,216
Jun 3, 2026	47.90	48.66	46.53	48.29	48.29	4.43%	2,128,013
Jun 2, 2026	45.00	46.50	44.61	46.24	46.24	2.57%	646,451
Jun 1, 2026	46.90	47.28	44.80	45.08	45.08	-1.44%	1,283,805
May 29, 2026	47.00	47.39	45.50	45.74	45.74	-2.16%	1,366,532
May 27, 2026	44.00	49.20	43.41	46.75	46.75	6.83%	7,193,317
May 26, 2026	43.12	44.50	43.02	43.76	43.76	0.90%	404,647
May 25, 2026	42.81	43.79	42.26	43.37	43.37	3.19%	581,423
May 22, 2026	42.80	42.80	41.88	42.03	42.03	-0.83%	204,763
May 21, 2026	42.48	42.94	42.13	42.38	42.38	0.47%	287,346
May 20, 2026	41.94	43.10	41.31	42.18	42.18	-0.45%	330,043
May 19, 2026	41.15	42.51	41.06	42.37	42.37	2.99%	404,556
May 18, 2026	42.10	42.30	40.31	41.14	41.14	-2.93%	678,355
May 15, 2026	42.62	43.01	41.59	42.38	42.38	-0.26%	377,680
May 14, 2026	42.21	43.00	41.22	42.49	42.49	0.66%	408,578
May 13, 2026	42.01	42.86	41.71	42.21	42.21	-0.38%	494,745
May 12, 2026	44.09	44.57	42.12	42.37	42.37	-4.18%	454,352
May 11, 2026	44.15	44.80	42.65	44.22	44.22	-0.83%	1,013,081
May 8, 2026	45.20	45.51	43.98	44.59	44.59	-1.61%	705,322
May 7, 2026	45.29	45.82	44.91	45.32	45.32	0.27%	528,087