Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹55.2

(-1.83%)

Oct 17, 2025|10:49:59 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	57.29	58.87	56.91	57.47	9,694	8,33,31,652.84	6,50,816
18-Sep-2025	57.76	58.09	56.9	57.1	3,895	3,60,56,326.5	3,19,203
19-Sep-2025	57.07	58.05	56.67	56.94	4,990	4,02,06,160.78	2,62,746
22-Sep-2025	56.75	57.01	55.75	55.84	4,145	3,15,46,017.82	2,72,088
23-Sep-2025	55.6	55.92	54	54.24	6,402	3,40,72,213.29	2,69,616
24-Sep-2025	54.06	54.7	53	54.11	5,354	3,28,42,367.7	2,90,741
25-Sep-2025	54	54.45	52.7	53.4	4,602	2,46,54,951.29	2,54,545
26-Sep-2025	53.5	53.51	51.21	51.65	6,963	2,60,84,018.53	2,18,395
29-Sep-2025	51.5	52.19	51.05	51.53	6,891	2,84,46,788.18	2,43,374
30-Sep-2025	51.31	52.06	50.73	51.11	4,008	1,94,67,576.75	2,08,657
01-Oct-2025	51.19	51.97	51.03	51.5	3,504	1,44,78,880.28	1,28,675
03-Oct-2025	52	52.32	51.38	51.87	5,283	3,28,01,770.19	3,71,882
06-Oct-2025	51.8	52.33	50.26	50.71	5,333	2,52,32,353.22	2,56,993
07-Oct-2025	50.74	51.4	49.35	49.74	6,498	4,39,37,234.56	4,10,801
08-Oct-2025	50.06	54.34	49.64	52.12	43,283	32,55,09,054.93	12,94,345
09-Oct-2025	51.57	53.4	50.84	51.48	9,913	6,62,92,021.99	4,63,506
10-Oct-2025	51.89	54.46	50.91	54.08	16,889	11,78,81,664.18	10,07,876
13-Oct-2025	53.26	54.3	53	53.95	6,448	3,90,49,359.56	3,57,628
14-Oct-2025	53.9	54.23	53.11	53.67	7,302	3,89,50,209.16	3,45,919
15-Oct-2025	54.09	58	53.76	57.12	40,677	44,93,99,035.16	17,66,232
16-Oct-2025	57.32	57.38	55.5	56.23	9,316	5,17,47,964.59	3,58,232

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice