Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹55.91

(-0.97%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	48.28	50.4	47.53	48.61	11,205	8,97,01,767.94	7,67,144
21-May-2025	49.25	50.48	49.01	49.37	16,713	10,15,98,549.69	5,62,170
22-May-2025	49.47	49.68	48.11	48.36	5,315	2,70,71,226.85	2,25,244
23-May-2025	48.74	49.84	48.25	48.93	5,977	3,63,08,817.64	3,28,410
26-May-2025	49.15	50.24	48.91	49.46	4,623	2,53,64,509.97	2,49,465
27-May-2025	49.42	50.29	49	50	6,315	5,68,19,654.75	5,86,995
28-May-2025	50.5	51.99	49.69	51.38	12,196	8,77,97,448.27	6,74,790
29-May-2025	51.4	58.5	51.4	56.59	61,535	64,80,68,189.47	32,02,352
30-May-2025	56.8	59	55.91	57.42	34,706	36,17,10,409.38	18,64,426
02-Jun-2025	57.74	58.75	56.68	57.48	10,128	8,09,38,867.5	5,18,857
03-Jun-2025	57.4	59	57.4	57.83	10,216	8,59,94,955.7	5,18,496
04-Jun-2025	57.83	59.5	57.6	57.83	12,375	7,80,25,577.73	3,71,925
05-Jun-2025	58.09	59.99	57.21	57.68	20,000	18,55,66,867.62	8,64,322
06-Jun-2025	58.4	58.64	56.02	56.46	7,070	5,62,65,445.55	3,82,679
09-Jun-2025	56.75	57.3	55.51	55.91	8,984	6,12,40,252.98	4,67,437

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice