Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹49.03

(0.35%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	51.5	52	50.62	51.14	4,097	2,86,42,108.43	3,43,646
03-Dec-2025	51.1	51.67	50.51	51.2	4,039	2,62,15,988.61	2,68,905
04-Dec-2025	51.2	51.47	50.21	50.34	3,240	2,32,86,557.13	2,36,912
05-Dec-2025	50.2	51.15	50.08	50.82	4,297	3,52,68,629.52	3,05,654
08-Dec-2025	51.4	52.44	49.51	49.82	4,955	4,38,41,862.15	5,01,261
09-Dec-2025	49.51	51.98	48.61	51.08	7,700	6,66,73,834.11	5,11,574
10-Dec-2025	51.1	52.49	48.25	49.16	9,850	10,81,56,025.85	13,26,472
11-Dec-2025	48.78	52.44	48.34	52.1	7,791	8,82,16,572.15	8,14,867
12-Dec-2025	52	55.75	51.93	52.97	17,820	21,38,19,432.37	7,35,743
15-Dec-2025	53.23	54.4	52.89	53.26	5,236	3,11,25,450.21	2,64,430
16-Dec-2025	53.26	54.19	52.08	52.56	4,580	3,77,23,825.02	2,70,228
17-Dec-2025	52.68	52.74	49.32	50.35	11,524	15,39,58,604.34	12,62,587
18-Dec-2025	50	50.49	49.23	49.81	4,947	4,18,20,039.54	3,35,159
19-Dec-2025	49.62	51.3	49.62	50.87	3,182	3,40,00,796.16	2,82,379
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

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice