Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹54.27

(-0.31%)

Nov 21, 2025|01:54:57 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	57.2	57.51	55.01	55.78	8,279	7,18,50,627.51	5,32,588
24-Oct-2025	56.25	59	55.96	58.4	19,127	18,99,37,948.57	13,11,730
27-Oct-2025	58.5	60.25	57.75	59.78	16,583	16,45,24,056.07	12,59,601
28-Oct-2025	59.78	62.65	59.66	61.41	23,436	29,14,89,751.98	19,64,157
29-Oct-2025	62	64.75	61.1	64.4	14,563	27,24,68,433.91	21,29,701
30-Oct-2025	64.4	64.4	62	62.57	9,470	13,36,64,849.25	10,60,447
31-Oct-2025	62.98	64.92	62.81	63.41	10,972	15,91,39,907.73	10,67,482
03-Nov-2025	63.41	65.3	62.96	64.87	8,138	14,35,49,941.69	11,24,793
04-Nov-2025	64.89	66.1	63.9	64.38	11,949	18,16,79,053.57	12,12,542
06-Nov-2025	64.99	64.99	59.21	59.88	15,316	23,95,96,160.53	16,32,399
07-Nov-2025	60.02	61.3	59.61	60.68	9,349	9,28,42,572.37	5,23,338
10-Nov-2025	60.68	61.2	58.22	58.53	7,059	6,96,32,827.08	5,72,593
11-Nov-2025	58.53	58.79	57.19	57.86	4,310	4,36,71,386.06	3,55,859
12-Nov-2025	58	58.69	57.72	58.02	5,340	4,90,42,734.93	3,86,335
13-Nov-2025	58.08	60.79	56.21	56.73	16,078	30,44,70,862.19	16,24,948
14-Nov-2025	56.73	57.5	55.9	56.06	6,369	5,80,13,558.15	4,92,190
17-Nov-2025	56	56.28	55.14	55.41	5,101	4,97,51,162.3	4,92,681
18-Nov-2025	55.41	55.64	53.85	54.07	5,267	4,36,83,654.58	3,96,906
19-Nov-2025	53.9	54.55	53.57	54.03	4,172	5,85,40,684.96	6,12,478
20-Nov-2025	54.08	55.08	54.08	54.44	3,954	3,54,36,210.79	3,38,944

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice