Filatex Fashions Limited (NSE:FILATFASH)
India · Delayed Price · Currency is INR 0.6000
-0.0100 (-1.64%)
At close: Aug 1, 2025, 3:30 PM IST
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | - | 1.89% | 3,643,144 |
| Jun 16, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | - | - | 3,750,732 |
| Jun 13, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | -1.85% | 3,904,595 |
| Jun 12, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | 3.85% | 11,781,800 |
| Jun 11, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | - | 4,503,620 |
| Jun 10, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 1.96% | 3,870,340 |
| Jun 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | 2.00% | 2,919,672 |
| Jun 6, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | - | - | 2,268,524 |
| Jun 5, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 3,245,037 |
| Jun 4, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | - | 4.08% | 3,342,172 |
| Jun 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 2,830,569 |
| Jun 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -3.85% | 4,188,252 |
| May 30, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | - | 1.96% | 6,012,686 |
| May 29, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 2.00% | 5,047,005 |
| May 28, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 2,540,773 |
| May 27, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | - | 4,455,396 |
| May 26, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | - | 2.04% | 6,413,326 |