NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	78.35	79.75	77.45	78.89	78.62	0.74%	1,752,425
Aug 27, 2026	75.56	80.47	75.05	78.31	78.04	4.15%	4,553,890
Aug 26, 2026	82.11	83.28	70.74	75.19	74.93	-8.43%	10,802,933
Aug 25, 2026	83.85	83.87	80.37	82.11	81.83	-2.31%	1,602,492
Aug 24, 2026	82.95	84.45	82.24	84.05	83.76	1.19%	1,364,191
Aug 21, 2026	81.26	85.00	81.26	83.06	82.77	1.90%	2,218,230
Aug 20, 2026	83.82	83.94	81.10	81.51	81.23	-1.97%	1,202,243
Aug 19, 2026	86.50	86.60	82.51	83.15	82.86	-4.15%	1,502,803
Aug 18, 2026	82.50	87.27	82.49	86.75	86.45	4.87%	5,428,534
Aug 17, 2026	81.39	82.95	79.43	82.72	82.44	1.63%	1,592,764
Aug 14, 2026	81.71	83.39	81.00	81.39	81.11	-1.09%	1,406,935
Aug 13, 2026	83.50	83.57	79.25	82.29	82.01	-1.22%	2,534,131
Aug 12, 2026	82.60	84.00	80.81	83.31	83.02	0.23%	2,332,120
Aug 11, 2026	84.53	85.69	82.00	83.12	82.83	-1.96%	4,509,636
Aug 10, 2026	83.82	85.70	80.56	84.78	84.49	1.74%	4,575,349
Aug 7, 2026	81.63	85.38	81.50	83.33	83.04	1.86%	3,999,271
Aug 6, 2026	81.70	83.75	81.15	81.81	81.53	0.55%	4,655,530
Aug 5, 2026	78.52	82.45	78.01	81.36	81.08	4.41%	8,291,793
Aug 4, 2026	77.60	79.00	76.20	77.92	77.65	1.59%	5,586,071
Aug 3, 2026	74.13	79.00	72.69	76.70	76.44	4.33%	13,952,850
Jul 31, 2026	69.56	74.70	67.65	73.52	73.27	7.58%	9,057,046
Jul 30, 2026	71.71	72.60	67.43	68.34	68.11	-4.35%	2,745,963