Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹43.02

(0.21%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	51	51.55	49.89	49.99	4,339	6,10,41,467.51	6,28,668
23-Dec-2025	49.99	51.6	49.87	50.71	8,732	5,40,85,082.6	4,87,575
24-Dec-2025	50.89	51	49.62	49.91	3,654	3,62,47,129.42	4,16,751
26-Dec-2025	49.95	50.18	48.9	49.02	4,641	4,06,46,681.67	4,48,264
29-Dec-2025	48.81	49.45	48.11	48.29	4,091	3,96,47,428.36	3,97,419
30-Dec-2025	48.34	48.5	47.71	48.3	3,041	2,63,95,120.77	3,08,963
31-Dec-2025	48.21	49.22	48.21	48.86	3,057	2,26,24,425.03	2,01,412
01-Jan-2026	48.86	49.5	48.83	49.03	2,730	2,02,55,706.31	2,04,388
02-Jan-2026	49.03	49.78	48.16	49.55	4,136	3,08,50,488.52	3,30,514
05-Jan-2026	49.99	50.01	48.66	49.14	4,404	2,89,18,855.45	3,02,373
06-Jan-2026	49.16	49.45	48.32	49.24	2,669	2,28,33,564.79	2,64,364
07-Jan-2026	49.23	49.49	48.74	49.27	2,694	1,34,86,095.29	1,00,646
08-Jan-2026	49	49.52	46.76	47.91	10,089	8,89,58,430.08	7,06,669
09-Jan-2026	48.65	48.65	46.84	47.2	3,390	2,16,33,284.07	2,10,195
12-Jan-2026	46.85	46.94	45	46.28	6,299	3,64,99,204.02	3,34,083
13-Jan-2026	46.89	47.04	45.6	45.86	2,554	1,52,23,486.53	1,46,505
14-Jan-2026	45.7	46.2	45.3	45.77	2,639	1,10,18,998.46	1,09,871
16-Jan-2026	46	46.88	45	45.12	3,329	1,87,79,910.32	2,06,847
19-Jan-2026	44.99	44.99	43	43.53	5,046	3,10,31,367.98	3,88,700
20-Jan-2026	43.23	43.71	42.5	42.93	2,894	2,34,58,828.18	2,55,459
21-Jan-2026	42.5	43.85	41.75	43.02	4,427	3,30,09,623.84	3,51,816

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice