NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	45.12	45.79	44.35	45.20	45.20	-0.13%	641,891
May 5, 2026	44.55	45.55	44.21	45.26	45.26	1.75%	557,519
May 4, 2026	45.00	46.79	43.21	44.48	44.48	-2.71%	1,020,959
Apr 30, 2026	45.67	46.70	44.52	45.72	45.72	0.11%	751,723
Apr 29, 2026	45.74	46.90	45.00	45.67	45.67	0.86%	1,046,080
Apr 28, 2026	45.59	46.09	44.25	45.28	45.28	0.47%	1,025,526
Apr 27, 2026	42.26	46.00	41.71	45.07	45.07	8.84%	2,886,897
Apr 24, 2026	43.20	43.20	40.86	41.41	41.41	-2.70%	421,063
Apr 23, 2026	43.55	43.86	42.35	42.56	42.56	-2.30%	552,419
Apr 22, 2026	44.15	44.39	43.12	43.56	43.56	-1.36%	439,213
Apr 21, 2026	44.25	44.78	44.00	44.16	44.16	-0.20%	261,420
Apr 20, 2026	45.00	45.20	44.20	44.25	44.25	-1.58%	302,443
Apr 17, 2026	45.21	45.28	44.27	44.96	44.96	0.94%	506,083
Apr 16, 2026	44.64	46.30	43.46	44.54	44.54	0.61%	785,579
Apr 15, 2026	44.69	44.94	44.12	44.27	44.27	1.17%	377,779
Apr 13, 2026	43.21	44.88	42.80	43.76	43.76	-2.69%	720,504
Apr 10, 2026	44.25	45.29	44.12	44.97	44.97	2.13%	345,799
Apr 9, 2026	44.28	45.00	43.12	44.03	44.03	-0.56%	493,028
Apr 8, 2026	44.99	44.99	42.43	44.28	44.28	6.03%	743,225
Apr 7, 2026	42.34	43.08	41.00	41.76	41.76	-1.37%	1,216,773
Apr 6, 2026	40.55	42.95	39.70	42.34	42.34	4.31%	694,022
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