Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹56.23

(0.70%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	52.29	53.15	52	52.25	3,752	2,21,25,153.1	1,37,152
19-Aug-2025	52.26	54.13	52.26	53.73	5,973	3,89,06,675.86	2,80,194
20-Aug-2025	53.65	55.46	53.23	54.58	6,166	5,38,48,236.28	4,26,696
21-Aug-2025	54.35	55.26	53.26	53.7	5,130	3,92,60,239.42	3,51,715
22-Aug-2025	53.5	54.06	53	53.17	4,129	2,62,07,780.2	2,34,255
25-Aug-2025	53.11	53.61	52.4	53.15	4,623	2,66,31,032.74	2,37,852
26-Aug-2025	53.15	53.16	51.93	52.11	4,504	3,09,80,101.95	2,71,517
28-Aug-2025	51.65	52.5	50.98	52.15	6,643	3,77,44,558.02	2,97,668
29-Aug-2025	51.8	52.81	51.25	51.82	5,376	3,17,11,862.2	2,15,373
01-Sep-2025	51.9	53	51.45	52.77	6,222	3,76,54,095.21	3,57,295
02-Sep-2025	52.77	54.57	52.68	53.36	7,638	4,83,64,480.19	4,06,515
03-Sep-2025	54.39	55.46	53.1	54.03	14,684	8,23,07,269.17	4,32,534
04-Sep-2025	54.7	56.81	54.1	55.75	17,791	10,77,53,505.31	7,14,985
05-Sep-2025	55.87	56.8	54.72	55.24	8,356	5,73,15,211.34	4,67,460
08-Sep-2025	55.3	57.8	54.8	55.88	13,371	8,38,69,729.93	5,37,727
09-Sep-2025	56.2	56.69	55.1	55.54	7,936	3,96,66,127.37	3,71,136
10-Sep-2025	55.54	56.7	55.54	55.82	6,155	4,82,69,310.89	4,31,022
11-Sep-2025	56.09	57.7	56.04	56.58	7,951	5,83,04,145.52	4,43,745
12-Sep-2025	56.6	56.97	55.7	55.84	4,072	2,57,49,460.68	2,55,813
15-Sep-2025	55.71	56.8	55.61	56.23	4,423	2,67,12,820.32	2,24,741

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice