Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹48.61

(1.48%)

May 20, 2025|03:44:47 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	43.48	44.5	42.85	43.87	6,587	5,81,52,491.64	6,26,772
22-Apr-2025	44.3	48	43.7	47.43	10,925	12,47,80,000.1	9,30,863
23-Apr-2025	47.7	49.4	45.41	46.84	25,054	18,31,99,217.99	14,61,901
24-Apr-2025	46.84	46.84	44	45.22	21,583	14,62,46,046.3	11,43,217
25-Apr-2025	45	45.49	42.82	43.11	13,651	10,26,73,313.11	10,43,294
28-Apr-2025	43	44.4	42.16	43.92	7,911	5,38,62,759	3,90,926
29-Apr-2025	44.07	44.75	43.13	43.55	4,384	2,78,19,191.63	2,20,136
30-Apr-2025	43.21	43.53	42.16	42.57	3,814	2,31,35,999.72	2,35,250
02-May-2025	42.57	43.62	42.23	42.98	4,493	2,74,17,971.03	2,36,991
05-May-2025	42.97	43.76	42.57	43.6	2,623	1,46,23,710.01	1,46,834
06-May-2025	43.6	43.82	41.01	41.64	4,751	3,51,97,476.64	4,10,327
07-May-2025	40.75	43.78	40.75	43.31	6,437	4,05,27,480.77	3,18,099
08-May-2025	43.65	45.5	42.5	43.25	10,872	8,18,62,873.59	5,75,958
09-May-2025	41.4	43.4	41.26	43.01	5,138	3,75,36,905.98	2,54,869
12-May-2025	44.35	45.99	44	45.67	7,189	5,33,12,627.72	6,23,556
13-May-2025	46	47.55	45.5	46.67	14,064	9,95,31,105.94	9,00,045
14-May-2025	47.04	49	46.88	48.37	11,283	8,26,08,029.71	8,78,251
15-May-2025	48.61	48.99	48	48.26	8,693	4,69,06,888.27	4,00,113
16-May-2025	48.7	49.65	47.7	48.09	6,955	3,45,61,250.09	3,45,244
19-May-2025	48.46	49.83	47.55	47.9	10,934	6,81,82,720.54	5,64,409

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice