NSE:FILATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	77.10	78.45	75.65	77.72	77.72	1.30%	1,156,499
Sep 3, 2026	73.00	77.70	73.00	76.72	76.72	4.65%	1,567,243
Sep 2, 2026	73.00	75.21	72.10	73.31	73.31	-0.58%	1,849,818
Sep 1, 2026	74.99	75.29	72.60	73.74	73.74	-1.90%	1,719,002
Aug 31, 2026	77.00	77.66	74.60	75.17	75.17	-4.72%	2,948,990
Aug 28, 2026	78.35	79.75	77.45	78.89	78.89	0.74%	1,752,425
Aug 27, 2026	75.56	80.47	75.05	78.31	78.31	4.15%	4,553,890
Aug 26, 2026	82.11	83.28	70.74	75.19	75.19	-8.43%	10,802,933
Aug 25, 2026	83.85	83.87	80.37	82.11	82.11	-2.31%	1,602,492
Aug 24, 2026	82.95	84.45	82.24	84.05	84.05	1.19%	1,364,191
Aug 21, 2026	81.26	85.00	81.26	83.06	83.06	1.90%	2,218,230
Aug 20, 2026	83.82	83.94	81.10	81.51	81.51	-1.97%	1,202,243
Aug 19, 2026	86.50	86.60	82.51	83.15	83.15	-4.15%	1,502,803
Aug 18, 2026	82.50	87.27	82.49	86.75	86.75	4.87%	5,428,534
Aug 17, 2026	81.39	82.95	79.43	82.72	82.72	1.63%	1,592,764
Aug 14, 2026	81.71	83.39	81.00	81.39	81.39	-1.09%	1,406,935
Aug 13, 2026	83.50	83.57	79.25	82.29	82.29	-1.22%	2,534,131
Aug 12, 2026	82.60	84.00	80.81	83.31	83.31	0.23%	2,332,120
Aug 11, 2026	84.53	85.69	82.00	83.12	83.12	-1.96%	4,509,636
Aug 10, 2026	83.82	85.70	80.56	84.78	84.78	1.74%	4,575,349
Aug 7, 2026	81.63	85.38	81.50	83.33	83.33	1.86%	3,999,271
Aug 6, 2026	81.70	83.75	81.15	81.81	81.81	0.55%	4,655,530
Aug 5, 2026	78.52	82.45	78.01	81.36	81.36	4.41%	8,291,793
Aug 4, 2026	77.60	79.00	76.20	77.92	77.92	1.59%	5,586,071
Aug 3, 2026	74.13	79.00	72.69	76.70	76.70	4.33%	13,952,850
Jul 31, 2026	69.56	74.70	67.65	73.52	73.52	7.58%	9,057,046
Jul 30, 2026	71.71	72.60	67.43	68.34	68.34	-4.35%	2,745,963
Jul 29, 2026	73.00	73.56	70.77	71.45	71.45	-1.98%	2,885,803
Jul 28, 2026	74.70	74.71	72.67	72.89	72.89	-2.34%	2,193,176
Jul 27, 2026	74.88	75.88	73.55	74.64	74.64	1.10%	3,571,940
Jul 24, 2026	71.51	77.54	70.54	73.83	73.83	2.54%	20,405,543
Jul 23, 2026	71.73	73.25	71.13	72.00	72.00	0.38%	2,298,521
Jul 22, 2026	71.50	73.71	70.11	71.73	71.73	0.60%	3,155,942
Jul 21, 2026	71.82	72.39	70.27	71.30	71.30	-1.61%	1,899,434
Jul 20, 2026	69.30	73.40	69.30	72.47	72.47	1.26%	3,860,661
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