Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹50.82

(0.95%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	64.99	64.99	59.21	59.88	15,316	23,95,96,160.53	16,32,399
07-Nov-2025	60.02	61.3	59.61	60.68	9,349	9,28,42,572.37	5,23,338
10-Nov-2025	60.68	61.2	58.22	58.53	7,059	6,96,32,827.08	5,72,593
11-Nov-2025	58.53	58.79	57.19	57.86	4,310	4,36,71,386.06	3,55,859
12-Nov-2025	58	58.69	57.72	58.02	5,340	4,90,42,734.93	3,86,335
13-Nov-2025	58.08	60.79	56.21	56.73	16,078	30,44,70,862.19	16,24,948
14-Nov-2025	56.73	57.5	55.9	56.06	6,369	5,80,13,558.15	4,92,190
17-Nov-2025	56	56.28	55.14	55.41	5,101	4,97,51,162.3	4,92,681
18-Nov-2025	55.41	55.64	53.85	54.07	5,267	4,36,83,654.58	3,96,906
19-Nov-2025	53.9	54.55	53.57	54.03	4,172	5,85,40,684.96	6,12,478
20-Nov-2025	54.08	55.08	54.08	54.44	3,954	3,54,36,210.79	3,38,944
21-Nov-2025	54.44	54.79	53.81	54.03	3,580	3,89,87,232.23	4,78,774
24-Nov-2025	53.5	54.6	52.87	54.22	5,067	5,99,33,806.88	5,80,315
25-Nov-2025	54.1	54.1	53	53.14	3,755	2,56,17,748.49	2,19,027
26-Nov-2025	53.14	54.2	53.14	54.04	3,109	2,44,29,112	1,97,776
27-Nov-2025	54.03	54.4	53.42	53.81	2,430	1,70,33,323.93	1,69,716
28-Nov-2025	53.85	54.24	53	53.54	4,271	3,01,56,217.03	1,70,159
01-Dec-2025	53.89	54	51.13	51.6	6,495	5,27,59,071.3	6,23,741
02-Dec-2025	51.5	52	50.62	51.14	4,097	2,86,42,108.43	3,43,646
03-Dec-2025	51.1	51.67	50.51	51.2	4,039	2,62,15,988.61	2,68,905
04-Dec-2025	51.2	51.47	50.21	50.34	3,240	2,32,86,557.13	2,36,912
05-Dec-2025	50.2	51.15	50.08	50.82	4,297	3,52,68,629.52	3,05,654

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice