Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹83.06

(1.90%)

Aug 21, 2026|09:29:56 PM

Invest wise with Expert advice

From Date

23/07/2026

To Date

23/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	71.5	73.71	70.11	71.73	14,956	22,71,49,378.15	9,42,313
23-Jul-2026	71.73	73.25	71.13	72	11,933	16,63,40,048.05	8,51,386
24-Jul-2026	71.51	77.54	70.54	73.83	83,339	1,53,09,36,523.6	35,52,863
27-Jul-2026	74.88	75.88	73.55	74.64	18,315	26,69,20,548.85	12,62,672
28-Jul-2026	74.7	74.71	72.67	72.89	12,776	16,08,73,737.91	8,96,203
29-Jul-2026	73	73.56	70.77	71.45	14,530	20,78,81,879.99	13,87,693
30-Jul-2026	71.71	72.6	67.43	68.34	16,216	19,23,33,962.31	13,87,663
31-Jul-2026	69.56	74.7	67.65	73.52	40,104	65,06,52,185.35	21,87,754
03-Aug-2026	74.13	79	72.69	76.7	57,096	1,07,26,56,683.38	38,15,214
04-Aug-2026	77.6	79	76.2	77.92	24,451	43,32,71,617.22	19,72,420
05-Aug-2026	78.52	82.45	78.01	81.36	34,983	67,14,27,651.22	28,27,575
06-Aug-2026	81.7	83.75	81.15	81.81	21,562	38,42,63,834.13	18,85,907
07-Aug-2026	81.63	85.38	81.5	83.33	20,793	33,41,98,144.76	15,91,536
10-Aug-2026	83.82	85.7	80.56	84.78	21,512	38,15,11,914.48	21,45,467
11-Aug-2026	84.53	85.69	82	83.12	20,924	37,57,63,707.72	19,04,780
12-Aug-2026	82.6	84	80.81	83.31	12,299	19,21,79,332.99	10,30,869
13-Aug-2026	83.5	83.57	79.25	82.29	14,934	20,61,01,533.42	11,61,531
14-Aug-2026	81.71	83.39	81	81.39	9,256	11,54,91,778.21	5,99,664
17-Aug-2026	81.39	82.95	79.43	82.72	9,420	13,02,95,842.95	7,56,731
18-Aug-2026	82.5	87.27	82.49	86.75	24,668	46,49,21,745.06	21,86,079
19-Aug-2026	86.5	86.6	82.51	83.15	9,618	12,70,51,791.86	7,60,397
20-Aug-2026	83.82	83.94	81.1	81.51	5,906	9,89,80,022.08	6,39,312

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice