Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹40.08

(0.58%)

Mar 25, 2026|07:14:13 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	46.29	47.19	45.45	45.94	3,214	2,04,96,588.39	1,95,408
24-Feb-2026	45.4	45.61	44.58	44.89	2,270	2,18,08,485.2	2,08,712
25-Feb-2026	44.55	45.27	43.1	44.2	4,124	5,43,30,652.02	6,59,481
26-Feb-2026	44.34	44.68	43.25	43.54	2,864	1,51,19,024.71	1,88,604
27-Feb-2026	43.5	44.18	42.56	43.37	6,023	4,70,19,403.96	6,27,289
02-Mar-2026	42.37	42.84	41.47	42.03	3,958	3,18,52,974.93	3,30,162
04-Mar-2026	40.81	41.74	40.57	40.99	3,693	2,51,82,135.12	2,65,851
05-Mar-2026	41.09	41.63	40.8	41.32	2,773	1,64,73,602.27	2,18,273
06-Mar-2026	41.32	41.45	40.52	40.65	2,539	1,48,77,032.8	1,84,171
09-Mar-2026	39.6	40.65	38.19	39.94	4,777	3,76,17,648.1	5,40,458
10-Mar-2026	40.19	42.94	40.19	41.16	5,513	5,48,20,241.89	5,66,412
11-Mar-2026	41.24	44.15	40.85	42.51	8,245	6,84,47,966.01	6,09,902
12-Mar-2026	42.03	43.51	41.36	42.74	3,838	2,67,43,080.24	3,49,616
13-Mar-2026	42.35	42.49	40.35	40.53	3,548	2,34,01,829.71	2,79,716
16-Mar-2026	40	40.8	38.75	40.04	4,280	3,62,36,332.72	4,99,130
17-Mar-2026	40.09	40.48	39.25	39.95	3,164	2,92,39,079.15	3,71,820
18-Mar-2026	39.35	41.53	39.35	40.64	3,295	3,03,07,176.53	4,31,700
19-Mar-2026	40.1	40.68	39.2	39.47	2,392	2,02,88,745.98	3,44,137
20-Mar-2026	39.4	40.86	39.4	40.68	3,045	2,61,98,941.5	3,57,718
23-Mar-2026	40	40	38.15	38.34	4,347	2,53,45,106.94	4,18,822
24-Mar-2026	39.3	40.09	38.2	39.85	4,245	2,41,85,738.39	2,88,315

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice