FILATEX Historical Share Price Data

Filatex India

CMP as on 11-Aug-22 15:40

115.15

1.25 1.1%

Open

₹ 115.05

Turnover (lac)

₹ 926

Prev. Close

₹ 113.90

Day's Vol (shares)

₹ 8,04,466

Day's Range (₹)

₹ 111.80

₹ 116.05

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
11-Aug-2022	115	116	112	115	5,271	92.70	558,046	4.25	0.10
10-Aug-2022	110	115	110	114	6,066	44.30	226,628	5.15	3.80
08-Aug-2022	112	115	110	111	7,112	53	185,421	4.65	-1.90
05-Aug-2022	104	117	102	112	20,328	251	878,252	14.20	8.55
04-Aug-2022	105	106	100	103	5,343	39.40	170,928	5.70	-1.60
03-Aug-2022	104	108	102	105	7,485	64.30	286,852	5.95	0.15
02-Aug-2022	95	104	95	104	12,244	136	616,911	9.40	8.55
01-Aug-2022	93.80	95.50	93.50	95	2,645	20.30	126,987	2	1.25
29-Jul-2022	96.20	96.20	92	93.30	5,397	38	225,105	4.20	-2.90
28-Jul-2022	99	99.10	96	96.20	6,076	48.60	285,192	3.05	-2.80
27-Jul-2022	103	106	99.60	101	3,613	23.50	91,586	5.90	-1.80
26-Jul-2022	98.90	103	97.60	101	3,259	78.80	693,910	5.30	2.25
25-Jul-2022	102	103	97.30	98.20	5,267	24.50	112,337	5.40	-3.80
22-Jul-2022	104	106	100	102	4,744	27.30	142,711	5.20	-2.60
21-Jul-2022	101	105	101	104	2,976	26.80	152,753	4	2.95
20-Jul-2022	101	102	99.40	101	2,987	16.80	91,724	2.60	-0
19-Jul-2022	98.50	101	98	99.70	2,916	21.40	145,818	2.80	1.15
18-Jul-2022	97.60	98.70	97	98.20	2,917	17.80	115,014	1.65	0.60
15-Jul-2022	97.40	98	95.10	95.80	2,153	9.97	56,626	2.95	-1.70
14-Jul-2022	98.50	102	95.20	96.60	10,389	48.10	162,532	6.70	-1.90
13-Jul-2022	95.70	98	95.20	96.80	3,204	18.60	117,691	2.80	1.10
12-Jul-2022	95.10	97	94.30	95.60	3,131	15	82,322	2.75	0.50
11-Jul-2022	94.90	96	92	95.20	3,787	18.70	115,477	4	0.25