Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹40.99

(-5.49%)

Mar 4, 2026|03:59:09 PM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	47.54	47.54	44.33	46.7	4,567	3,12,67,341.53	2,15,228
03-Feb-2026	49	50.89	47.58	48.15	5,336	5,67,83,879.08	4,39,469
04-Feb-2026	48.6	50.6	47.85	49.79	5,907	6,97,72,197.23	6,20,059
05-Feb-2026	49.77	50.2	48.61	48.99	2,733	2,38,61,634.29	1,54,630
06-Feb-2026	48.39	49.08	47.05	48.15	2,956	2,06,58,929.42	1,78,044
09-Feb-2026	50	52.78	49.72	52.16	10,502	19,09,94,250.19	16,24,084
10-Feb-2026	52.5	52.5	51.16	52.09	4,103	4,52,13,225.21	5,37,984
11-Feb-2026	51.86	52.63	49.95	50.43	4,236	7,71,89,255.38	10,23,808
12-Feb-2026	50.6	50.6	48.57	49.01	3,030	2,95,27,814.27	3,21,544
13-Feb-2026	48.07	49.25	47.2	47.96	3,101	2,27,25,265.85	1,71,766
16-Feb-2026	47.96	48.01	46.27	47.14	2,680	1,61,72,671.25	1,60,297
17-Feb-2026	47.69	47.99	47.17	47.45	1,390	2,15,18,621.62	2,57,357
18-Feb-2026	47.26	48.18	46.71	47.74	2,401	2,80,50,891.68	3,05,214
19-Feb-2026	47.19	47.88	45.78	46.96	3,528	3,92,61,860.67	4,81,537
20-Feb-2026	47.38	47.38	46.01	46.55	2,391	2,35,96,103.2	1,99,567
23-Feb-2026	46.29	47.19	45.45	45.94	3,214	2,04,96,588.39	1,95,408
24-Feb-2026	45.4	45.61	44.58	44.89	2,270	2,18,08,485.2	2,08,712
25-Feb-2026	44.55	45.27	43.1	44.2	4,124	5,43,30,652.02	6,59,481
26-Feb-2026	44.34	44.68	43.25	43.54	2,864	1,51,19,024.71	1,88,604
27-Feb-2026	43.5	44.18	42.56	43.37	6,023	4,70,19,403.96	6,27,289
02-Mar-2026	42.37	42.84	41.47	42.03	3,958	3,18,52,974.93	3,30,162

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice