FILATEX Historical Share Price Data

Filatex India Ltd Share Price

FILATEX

CMP as on 05-Dec-23 12:00
₹ 49

icon -0.50 | -1.01%

Open
₹ 50
Turnover(lac)
₹ 291
Prev. Close
₹ 49.60
Day's Vol (shares)
₹ 593,588
Day's Vol (shares)
₹ 48.50         ₹ 50.45

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Filatex India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
06-Nov-202346.2547.3545.846.93002313323362545231.550.65
07-Nov-202346.9549.9546.9549.25711790645690.856423493.002.30
08-Nov-202349.249.747.3547.95299729604731.552641932.35-1.25
09-Nov-202348.348.5546.647.4261824021296.052237351.95-0.90
10-Nov-20234748.24747.7203621221528.11789531.200.70
12-Nov-20234849.647.548.4513747209849.15778182.100.45
13-Nov-202348.548.847.0547.25191821281068.552265971.75-1.25
15-Nov-202347.449.247.148.35350933681590.053030822.100.95
16-Nov-202348.6555.248.55331450572604258.127026006.704.35
17-Nov-202353.753.952.152.6595579434271.55868301.80-1.10
20-Nov-202352.653.851.7552.1277228985700.12114302.05-0.50
21-Nov-202352.152.751.151.45240433484195.952410471.60-0.65
22-Nov-202351.4553.6550.4551.55482062158664.13574303.200.10
23-Nov-202351.3552.2550.550.75298530495620.62788111.75-0.60
24-Nov-202350.952.450.550.85332932266718.651883461.90-0.05
28-Nov-202350.8551.3550.150.32499237865502634581.25-0.55
29-Nov-202350.350.8549.249.5279624732316.152610381.65-0.80
30-Nov-202350.2550.548.9549.1254826160902.052190771.55-1.15
01-Dec-202349.550.248.848.951973165083622049271.40-0.55
04-Dec-20235050.248.7549.6276425660166.82760271.45-0.40
05-Dec-202349.6550.4548.549.1309629166951.052994391.95-0.55