Filatex Fashions Limited (NSE:FILATFASH)
India · Delayed Price · Currency is INR 0.5100
-0.0100 (-1.92%)
Last updated: Oct 15, 2025, 12:25 PM IST
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 34,948,620 |
| Oct 13, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 33,769,380 |
| Oct 10, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 52,772,430 |
| Oct 9, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 53,526,010 |
| Oct 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 60,059,540 |
| Oct 7, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 35,853,170 |
| Oct 6, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 35,194,780 |
| Oct 3, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | 1.85% | 73,800,350 |
| Oct 1, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 55,909,150 |
| Sep 30, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 59,414,270 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -3.51% | 43,801,050 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 49,474,760 |
| Sep 25, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 32,366,430 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | - | 35,367,860 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | - | 24,852,270 |
| Sep 22, 2025 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | -1.61% | 29,752,730 |
| Sep 19, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -3.13% | 38,549,900 |
| Sep 18, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | - | 75,790,030 |
| Sep 17, 2025 | 0.59 | 0.67 | 0.58 | 0.64 | 0.64 | 10.34% | 121,285,300 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 29,562,840 |
| Sep 15, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 53,669,690 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 35,028,330 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 28,909,070 |
| Sep 10, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 25,819,050 |
| Sep 9, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 28,340,320 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -3.51% | 32,829,300 |
| Sep 5, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 24,319,290 |
| Sep 4, 2025 | 0.54 | 0.60 | 0.53 | 0.56 | 0.56 | 5.66% | 74,543,250 |
| Sep 3, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 23,953,930 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 30,447,240 |
| Sep 1, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 32,145,830 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 10,611,190 |
| Aug 28, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 23,636,560 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 32,316,860 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | - | 22,810,690 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 31,440,330 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | - | 25,518,330 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 31,700,820 |
| Aug 19, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | - | 24,257,820 |
| Aug 18, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 5.66% | 28,592,940 |
| Aug 14, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -5.36% | 46,757,210 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -5.08% | 44,753,770 |
| Aug 12, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -3.28% | 31,526,750 |
| Aug 11, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | - | 29,879,710 |
| Aug 8, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | 5.17% | 54,440,570 |
| Aug 7, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 21,117,330 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 29,042,680 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 24,689,280 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 33,868,510 |
| Aug 1, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 24,548,260 |