Home > Share Market > Stocks > Filatex India > FILATEX Share Price History

FILATEX Historical Share Price Data

Filatex India

CMP as on 11-Aug-22 15:40

115.15

Open

₹ 115.05

Turnover (lac)

₹ 926

Prev. Close

₹ 113.90

Day's Vol (shares)

₹ 8,04,466

Day's Range (₹)

₹ 111.80
₹ 116.05

Filatex India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity