Filatex India Share Price History

Filatex India

CMP as on 18-Jun-21 15:47

₹ 101.25
-1.85 -1.79%

Open

₹ 103.20

Turnover (lac)

₹ 699

Prev. Close

₹ 103.10

Day's Vol (shares)

₹ 6,89,960

Day's Range (₹)

₹ 95.40
₹ 104.70

CMP as on18-Jun-21 15:29

₹ 101.00
-2.15 -2.08%

Open

₹ 102.15

Turnover (lac)

₹ 342

Prev. Close

₹ 103.15

Day's Vol (shares)

₹ 1,37,586

Day's Range

₹ 95.10
₹ 104.80

Filatex India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jun-2021 103 105 95.40 101 7,158 69.30 284,734 9.30 -2
17-Jun-2021 102 105 100 103 8,208 75.50 318,556 5.05 1.35
16-Jun-2021 111 111 99.30 101 21,179 259 1,348,620 11.30 -9.60
15-Jun-2021 112 118 109 111 18,596 189 769,234 8.80 -1.40
14-Jun-2021 110 114 107 111 25,442 243 937,472 6.50 0.30
11-Jun-2021 97.80 112 97.60 107 35,241 477 1,856,168 14.80 9.25
10-Jun-2021 96.90 99 96 97.10 2,956 24 122,227 3 0.15
09-Jun-2021 95.90 100 93.80 95.80 7,694 84 394,003 6.20 -0.20
08-Jun-2021 95.90 97.20 94.20 95.70 3,348 34.90 192,468 3.05 -0.10
07-Jun-2021 97 97.70 95.40 95.90 3,630 34.10 209,917 2.30 -1.20
04-Jun-2021 98 98.60 95.50 96.10 3,046 29.80 188,439 3.10 -2
03-Jun-2021 94 101 94 97.80 5,422 77.50 488,055 7.05 3.85
02-Jun-2021 94 95 92.10 93.70 3,658 44.90 305,893 2.90 -0.30
01-Jun-2021 96.90 97.90 93 94.10 3,694 63.30 490,589 4.90 -2.90
31-May-2021 99.90 99.90 96.50 96.90 2,812 37 224,337 3.40 -3
28-May-2021 95.70 103 94.90 99.50 7,648 84.40 454,695 7.60 3.80
27-May-2021 95.80 99 94.10 94.90 5,147 67 380,007 4.95 -0.80
26-May-2021 101 101 95 95.80 8,399 76.50 533,204 6 -4.80
25-May-2021 100 102 98.70 99.80 2,665 58.60 445,042 2.80 -0.70
24-May-2021 103 104 99.30 99.60 4,118 44.20 265,001 4.30 -3.40
21-May-2021 101 105 99.50 102 6,773 102 536,807 5.85 0.95
20-May-2021 104 105 99 100 4,710 43.60 231,838 5.90 -3.80
Open ZERO Brokerage Demat Account