Filatex Fashions Limited (NSE:FILATFASH)
India · Delayed Price · Currency is INR 0.5400
+0.0100 (1.89%)
At close: Aug 28, 2025
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | - | 1.89% | 4,581,465 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | - | -1.85% | 13,187,260 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | - | -1.82% | 8,477,412 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | - | -1.79% | 10,823,540 |
| Aug 21, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | - | - | 8,243,919 |
| Aug 20, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | - | - | 10,830,040 |
| Aug 19, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | - | - | 10,470,300 |
| Aug 18, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | - | 3.70% | 6,828,710 |
| Aug 14, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | - | -5.26% | 11,315,090 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | - | -5.00% | 14,067,300 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | - | -3.23% | 9,580,592 |
| Aug 11, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | - | - | 7,255,076 |
| Aug 8, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | - | 6.90% | 16,230,540 |
| Aug 7, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | - | 1.75% | 7,736,944 |
| Aug 6, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | - | -3.39% | 8,321,273 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | - | 6,289,899 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | - | -1.67% | 8,632,013 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | - | -1.64% | 8,671,485 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | - | -3.17% | 12,891,330 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | - | -3.08% | 8,302,595 |
| Jul 29, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | - | 1.56% | 7,245,314 |
| Jul 28, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | - | -1.54% | 6,110,380 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | - | -1.52% | 7,994,736 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -2.94% | 5,113,303 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | - | -1.45% | 6,413,691 |
| Jul 22, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | - | -1.43% | 9,497,881 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | - | 2.94% | 9,874,413 |
| Jul 18, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | - | -1.45% | 7,468,224 |
| Jul 17, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | - | 4.55% | 18,878,560 |
| Jul 16, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | - | - | 11,466,870 |
| Jul 15, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | - | -4.35% | 11,937,450 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | - | - | 14,759,180 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | - | -1.43% | 15,125,510 |
| Jul 10, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | - | - | 17,632,120 |
| Jul 9, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | - | 1.45% | 34,202,680 |
| Jul 8, 2025 | 0.61 | 0.71 | 0.60 | 0.69 | - | 13.11% | 37,798,480 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | - | -6.15% | 10,271,560 |
| Jul 4, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | - | -1.52% | 14,283,070 |
| Jul 3, 2025 | 0.71 | 0.72 | 0.64 | 0.66 | - | -4.35% | 19,080,560 |
| Jul 2, 2025 | 0.70 | 0.74 | 0.68 | 0.69 | - | - | 38,895,240 |
| Jul 1, 2025 | 0.64 | 0.71 | 0.62 | 0.69 | - | 11.29% | 59,471,830 |
| Jun 30, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | - | 19.23% | 44,637,340 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 4.00% | 3,979,112 |
| Jun 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | -1.96% | 1,396,694 |
| Jun 25, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 979,271 |
| Jun 24, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | - | -1.92% | 2,732,727 |
| Jun 23, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | - | 3,605,663 |
| Jun 20, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | - | 2,015,202 |
| Jun 19, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | -3.70% | 1,973,663 |
| Jun 18, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | - | 2,203,373 |