Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹59.02

(-0.12%)

Jul 16, 2025|12:39:58 PM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	54.11	54.77	52.58	54.2	6,991	3,79,31,214.46	2,51,484
17-Jun-2025	54.11	54.75	52.26	52.73	4,520	2,69,76,523.53	1,99,792
18-Jun-2025	52.7	53.2	51.8	52.42	5,838	3,57,52,319.97	3,04,018
19-Jun-2025	52.42	52.59	50.1	50.53	8,041	4,57,75,702.3	4,45,435
20-Jun-2025	50.53	53.44	50.42	52.7	8,810	5,73,08,293.19	3,40,720
23-Jun-2025	52	53.4	51.11	52.61	6,894	4,02,49,191.19	2,81,373
24-Jun-2025	53	57.25	52.9	55.94	23,143	21,08,67,477.63	12,20,156
25-Jun-2025	56.56	57.1	55.84	56.39	6,923	5,16,50,729.33	3,72,733
26-Jun-2025	56.11	56.6	55.02	55.39	5,902	3,23,24,156.46	1,96,027
27-Jun-2025	55.57	55.91	54.27	54.51	6,028	3,62,70,467.01	2,90,188
30-Jun-2025	54.4	55.81	54.4	55.21	6,549	2,84,25,950.12	1,80,387
01-Jul-2025	55.76	62	55.45	61.51	50,654	71,49,02,165.97	37,20,257
02-Jul-2025	61.48	61.99	59.12	59.5	40,981	44,98,10,045.34	28,56,887
03-Jul-2025	59.45	60.13	58.33	59.65	13,024	10,35,72,744.81	6,10,021
04-Jul-2025	60	60.02	57.95	58.66	11,870	10,02,83,226.14	7,13,328
07-Jul-2025	58.76	63.1	58.19	59.75	37,889	38,01,43,725.59	17,29,980
08-Jul-2025	60.3	61.81	59.75	60.57	15,226	12,17,14,296.76	5,13,819
09-Jul-2025	60.5	62.96	60.27	62.38	17,847	16,82,15,941.22	9,17,016
10-Jul-2025	63.2	63.2	60.11	60.6	10,134	8,33,36,964.67	5,09,558
11-Jul-2025	60.6	61.27	59.05	59.36	7,597	5,70,22,065.94	3,23,100
14-Jul-2025	59.25	59.6	58.36	58.88	6,704	4,02,21,543.34	2,96,246
15-Jul-2025	58.8	59.85	58.8	59.09	5,032	3,97,69,712	3,08,007

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice