Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹42.03

(-0.83%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/04/2026

To Date

25/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	44.15	44.39	43.12	43.56	2,455	1,91,43,408.72	2,27,551
23-Apr-2026	43.55	43.86	42.35	42.56	3,300	2,36,37,495.69	3,39,608
24-Apr-2026	43.2	43.2	40.86	41.41	2,318	1,75,12,482.71	1,96,766
27-Apr-2026	42.26	46	41.71	45.07	11,759	12,89,88,501.73	7,99,937
28-Apr-2026	45.59	46.09	44.25	45.28	6,154	4,65,68,517.71	4,65,992
29-Apr-2026	45.74	46.9	45	45.67	4,880	4,81,06,445.02	4,88,250
30-Apr-2026	45.67	46.7	44.52	45.72	4,040	3,42,12,238.51	3,41,746
04-May-2026	45	46.79	43.21	44.48	5,032	4,58,79,385.4	4,57,983
05-May-2026	44.55	45.55	44.21	45.26	3,004	2,50,37,886.58	2,43,423
06-May-2026	45.12	45.79	44.35	45.2	3,593	2,88,97,339.99	3,70,806
07-May-2026	45.29	45.82	44.91	45.32	3,461	2,39,62,115.93	2,57,975
08-May-2026	45.2	45.51	43.98	44.59	4,211	3,13,92,270.61	3,33,165
11-May-2026	44.15	44.8	42.65	44.22	6,641	4,42,51,302.15	4,03,695
12-May-2026	44.09	44.57	42.12	42.37	5,698	1,95,58,611.01	2,38,108
13-May-2026	42.01	42.86	41.71	42.21	5,484	2,09,46,394.22	2,47,953
14-May-2026	42.21	43	41.22	42.49	4,806	1,71,67,066.38	1,37,239
15-May-2026	42.62	43.01	41.59	42.38	3,285	1,59,06,610.81	1,65,769
18-May-2026	42.1	42.3	40.31	41.14	6,486	2,77,69,369.49	2,59,279
19-May-2026	41.15	42.51	41.06	42.37	5,322	1,69,83,471.19	1,99,098
20-May-2026	41.94	43.1	41.31	42.18	4,093	1,39,91,824.64	1,37,900
21-May-2026	42.48	42.94	42.13	42.38	2,269	1,22,02,624.25	1,31,752

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice