Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹64.38

(-0.76%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	51.8	52.33	50.26	50.71	5,333	2,52,32,353.22	2,56,993
07-Oct-2025	50.74	51.4	49.35	49.74	6,498	4,39,37,234.56	4,10,801
08-Oct-2025	50.06	54.34	49.64	52.12	43,283	32,55,09,054.93	12,94,345
09-Oct-2025	51.57	53.4	50.84	51.48	9,913	6,62,92,021.99	4,63,506
10-Oct-2025	51.89	54.46	50.91	54.08	16,889	11,78,81,664.18	10,07,876
13-Oct-2025	53.26	54.3	53	53.95	6,448	3,90,49,359.56	3,57,628
14-Oct-2025	53.9	54.23	53.11	53.67	7,302	3,89,50,209.16	3,45,919
15-Oct-2025	54.09	58	53.76	57.12	40,677	44,93,99,035.16	17,66,232
16-Oct-2025	57.32	57.38	55.5	56.23	9,316	5,17,47,964.59	3,58,232
17-Oct-2025	56	56.71	54.33	55.32	9,195	5,92,15,789.98	4,12,848
20-Oct-2025	55.5	56.88	54.86	56.46	6,997	4,63,00,615.25	3,39,630
21-Oct-2025	56.01	56.9	55.91	56.16	2,185	1,19,36,318.46	1,15,804
23-Oct-2025	57.2	57.51	55.01	55.78	8,279	7,18,50,627.51	5,32,588
24-Oct-2025	56.25	59	55.96	58.4	19,127	18,99,37,948.57	13,11,730
27-Oct-2025	58.5	60.25	57.75	59.78	16,583	16,45,24,056.07	12,59,601
28-Oct-2025	59.78	62.65	59.66	61.41	23,436	29,14,89,751.98	19,64,157
29-Oct-2025	62	64.75	61.1	64.4	14,563	27,24,68,433.91	21,29,701
30-Oct-2025	64.4	64.4	62	62.57	9,470	13,36,64,849.25	10,60,447
31-Oct-2025	62.98	64.92	62.81	63.41	10,972	15,91,39,907.73	10,67,482
03-Nov-2025	63.41	65.3	62.96	64.87	8,138	14,35,49,941.69	11,24,793
04-Nov-2025	64.89	66.1	63.9	64.38	11,949	18,16,79,053.57	12,12,542

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice