Filatex India Limited (FILATEX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:23PM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 58.86 | 59.25 | 57.95 | 58.43 | 58.43 | 142,677 |
| 25 June 2024 | 58.00 | 60.99 | 57.65 | 58.48 | 58.48 | 724,667 |
| 24 June 2024 | 58.10 | 58.45 | 56.47 | 57.42 | 57.42 | 319,223 |
| 21 June 2024 | 54.36 | 59.50 | 54.36 | 58.18 | 58.18 | 1,173,775 |
| 20 June 2024 | 54.30 | 55.72 | 53.65 | 55.04 | 55.04 | 245,499 |
| 19 June 2024 | 55.69 | 55.69 | 53.18 | 53.67 | 53.67 | 94,761 |
| 18 June 2024 | 55.79 | 55.79 | 53.80 | 54.22 | 54.22 | 100,981 |
| 14 June 2024 | 54.65 | 55.60 | 54.58 | 54.90 | 54.90 | 98,224 |
| 13 June 2024 | 54.71 | 55.96 | 53.98 | 54.20 | 54.20 | 200,577 |
| 12 June 2024 | 54.60 | 55.78 | 53.93 | 54.46 | 54.46 | 225,351 |
| 11 June 2024 | 54.09 | 54.63 | 53.03 | 53.51 | 53.51 | 106,581 |
| 10 June 2024 | 54.95 | 55.45 | 53.50 | 53.73 | 53.73 | 146,200 |
| 07 June 2024 | 53.22 | 55.50 | 52.22 | 53.87 | 53.87 | 135,165 |
| 06 June 2024 | 50.60 | 53.75 | 50.60 | 52.47 | 52.47 | 136,814 |
| 05 June 2024 | 52.10 | 52.64 | 48.85 | 50.83 | 50.83 | 185,928 |
| 04 June 2024 | 55.30 | 55.30 | 47.90 | 51.04 | 51.04 | 92,129 |
| 03 June 2024 | 54.80 | 55.98 | 52.81 | 54.24 | 54.24 | 243,096 |
| 31 May 2024 | 54.66 | 54.66 | 52.45 | 52.77 | 52.77 | 45,708 |
| 30 May 2024 | 55.00 | 55.00 | 53.06 | 53.21 | 53.21 | 15,403 |
| 29 May 2024 | 54.35 | 54.79 | 53.86 | 53.97 | 53.97 | 20,071 |
| 28 May 2024 | 56.83 | 56.83 | 54.35 | 54.51 | 54.51 | 155,936 |
| 27 May 2024 | 55.69 | 56.50 | 54.91 | 55.94 | 55.94 | 24,897 |
| 24 May 2024 | 55.31 | 55.83 | 54.95 | 55.06 | 55.06 | 98,108 |
| 23 May 2024 | 55.99 | 56.26 | 55.50 | 55.68 | 55.68 | 64,258 |
| 22 May 2024 | 56.79 | 57.28 | 55.38 | 55.91 | 55.91 | 83,357 |
| 21 May 2024 | 56.16 | 57.00 | 55.50 | 56.47 | 56.47 | 146,310 |
| 17 May 2024 | 57.59 | 58.65 | 54.90 | 55.60 | 55.60 | 84,200 |
| 16 May 2024 | 57.09 | 57.50 | 56.33 | 56.60 | 56.60 | 71,168 |
| 15 May 2024 | 56.47 | 56.98 | 55.90 | 56.05 | 56.05 | 25,483 |
| 14 May 2024 | 55.34 | 56.34 | 55.27 | 55.63 | 55.63 | 76,013 |
| 13 May 2024 | 57.40 | 57.40 | 54.71 | 55.33 | 55.33 | 83,762 |
| 10 May 2024 | 55.47 | 57.49 | 55.21 | 56.60 | 56.60 | 43,004 |
| 09 May 2024 | 57.97 | 58.38 | 54.60 | 54.94 | 54.94 | 132,890 |
| 08 May 2024 | 58.09 | 58.69 | 57.05 | 57.49 | 57.49 | 82,721 |
| 07 May 2024 | 59.25 | 59.25 | 57.50 | 58.49 | 58.49 | 50,990 |
| 06 May 2024 | 61.99 | 61.99 | 58.80 | 59.13 | 59.13 | 41,965 |
| 03 May 2024 | 61.61 | 61.94 | 59.85 | 61.19 | 61.19 | 48,472 |
| 02 May 2024 | 64.16 | 64.16 | 61.00 | 61.38 | 61.38 | 220,528 |
| 30 Apr 2024 | 63.61 | 66.36 | 63.06 | 63.73 | 63.73 | 225,080 |
| 29 Apr 2024 | 64.24 | 64.24 | 62.52 | 62.86 | 62.86 | 227,797 |
| 26 Apr 2024 | 64.22 | 64.35 | 63.12 | 63.29 | 63.29 | 135,725 |
| 25 Apr 2024 | 64.10 | 64.40 | 63.20 | 63.84 | 63.84 | 117,062 |
| 24 Apr 2024 | 64.21 | 65.10 | 63.19 | 63.92 | 63.92 | 557,909 |
| 23 Apr 2024 | 59.24 | 64.70 | 59.20 | 62.16 | 62.16 | 450,849 |
| 22 Apr 2024 | 58.83 | 59.58 | 58.30 | 58.76 | 58.76 | 167,696 |
| 19 Apr 2024 | 57.01 | 58.80 | 56.01 | 57.98 | 57.98 | 265,503 |
| 18 Apr 2024 | 60.49 | 60.74 | 57.45 | 57.81 | 57.81 | 120,135 |
| 16 Apr 2024 | 58.24 | 60.50 | 58.24 | 59.68 | 59.68 | 228,872 |
| 15 Apr 2024 | 55.56 | 59.12 | 55.56 | 58.47 | 58.47 | 181,985 |
| 12 Apr 2024 | 60.83 | 61.30 | 59.20 | 59.57 | 59.57 | 114,688 |
| 10 Apr 2024 | 61.56 | 62.75 | 61.00 | 61.38 | 61.38 | 171,139 |
| 09 Apr 2024 | 62.71 | 64.10 | 61.57 | 62.22 | 62.22 | 313,932 |
| 08 Apr 2024 | 67.00 | 67.00 | 61.80 | 62.14 | 62.14 | 212,032 |
| 05 Apr 2024 | 65.94 | 66.90 | 64.50 | 65.30 | 65.30 | 642,212 |
| 04 Apr 2024 | 64.28 | 66.15 | 62.65 | 65.55 | 65.55 | 250,588 |
| 03 Apr 2024 | 61.54 | 64.70 | 61.54 | 63.11 | 63.11 | 209,230 |
| 02 Apr 2024 | 61.57 | 62.70 | 60.75 | 61.71 | 61.71 | 114,004 |
| 01 Apr 2024 | 59.12 | 61.80 | 59.12 | 61.45 | 61.45 | 104,807 |
| 28 Mar 2024 | 59.40 | 60.50 | 57.64 | 58.40 | 58.40 | 154,129 |
| 27 Mar 2024 | 58.52 | 60.19 | 58.24 | 59.10 | 59.10 | 271,759 |
| 26 Mar 2024 | 61.66 | 61.75 | 59.00 | 59.26 | 59.26 | 159,013 |
| 22 Mar 2024 | 60.99 | 62.35 | 60.89 | 61.59 | 61.59 | 125,521 |
| 21 Mar 2024 | 58.16 | 62.88 | 58.16 | 60.50 | 60.50 | 528,069 |
| 20 Mar 2024 | 58.69 | 59.30 | 56.18 | 58.37 | 58.37 | 196,874 |
| 19 Mar 2024 | 60.32 | 61.50 | 57.60 | 58.12 | 58.12 | 198,545 |
| 18 Mar 2024 | 54.67 | 62.00 | 54.50 | 59.69 | 59.69 | 774,038 |
| 15 Mar 2024 | 55.34 | 57.80 | 53.56 | 54.16 | 54.16 | 502,554 |
| 14 Mar 2024 | 51.66 | 56.15 | 50.44 | 55.43 | 55.43 | 259,372 |
| 13 Mar 2024 | 59.29 | 60.25 | 50.98 | 52.14 | 52.14 | 610,977 |
| 12 Mar 2024 | 61.14 | 62.98 | 58.95 | 59.40 | 59.40 | 215,581 |
| 11 Mar 2024 | 66.60 | 67.00 | 61.31 | 61.83 | 61.83 | 281,404 |
| 07 Mar 2024 | 65.59 | 68.17 | 65.01 | 66.57 | 66.57 | 212,881 |
| 06 Mar 2024 | 67.17 | 67.98 | 63.79 | 65.59 | 65.59 | 285,224 |
| 05 Mar 2024 | 69.65 | 71.04 | 66.90 | 67.34 | 67.34 | 167,072 |
| 04 Mar 2024 | 72.71 | 73.18 | 69.10 | 69.63 | 69.63 | 399,314 |
| 01 Mar 2024 | 73.50 | 74.20 | 71.80 | 72.20 | 72.20 | 229,332 |
| 29 Feb 2024 | 71.85 | 74.14 | 70.57 | 73.19 | 73.19 | 639,579 |
| 28 Feb 2024 | 73.10 | 78.00 | 70.73 | 71.84 | 71.84 | 1,537,225 |
| 27 Feb 2024 | 70.96 | 72.50 | 69.08 | 69.64 | 69.64 | 265,856 |
| 26 Feb 2024 | 69.70 | 72.40 | 69.61 | 71.14 | 71.14 | 488,361 |
| 23 Feb 2024 | 69.37 | 69.80 | 68.05 | 68.96 | 68.96 | 206,168 |
| 22 Feb 2024 | 69.59 | 69.82 | 66.59 | 68.57 | 68.57 | 312,583 |
| 21 Feb 2024 | 71.10 | 72.96 | 68.10 | 68.66 | 68.66 | 715,913 |
| 20 Feb 2024 | 67.26 | 71.00 | 66.38 | 70.73 | 70.73 | 380,882 |
| 19 Feb 2024 | 66.58 | 68.15 | 64.61 | 66.74 | 66.74 | 426,206 |
| 16 Feb 2024 | 67.54 | 69.80 | 66.25 | 66.68 | 66.68 | 434,042 |
| 15 Feb 2024 | 64.90 | 69.00 | 64.16 | 67.05 | 67.05 | 582,968 |
| 14 Feb 2024 | 58.39 | 64.99 | 58.39 | 63.90 | 63.90 | 552,157 |
| 13 Feb 2024 | 61.87 | 62.28 | 59.30 | 59.82 | 59.82 | 306,236 |
| 12 Feb 2024 | 65.82 | 65.82 | 60.29 | 61.74 | 61.74 | 222,990 |
| 09 Feb 2024 | 64.97 | 65.95 | 60.72 | 63.08 | 63.08 | 244,124 |
| 08 Feb 2024 | 60.61 | 65.00 | 60.61 | 64.44 | 64.44 | 547,655 |
| 07 Feb 2024 | 61.81 | 63.48 | 60.00 | 60.18 | 60.18 | 3,180,451 |
| 06 Feb 2024 | 60.61 | 62.19 | 60.35 | 61.79 | 61.79 | 205,895 |
| 05 Feb 2024 | 63.59 | 64.18 | 60.10 | 60.59 | 60.59 | 205,009 |
| 02 Feb 2024 | 63.37 | 65.64 | 62.39 | 62.91 | 62.91 | 692,109 |
| 01 Feb 2024 | 62.03 | 63.59 | 61.90 | 62.15 | 62.15 | 506,780 |
| 31 Jan 2024 | 62.47 | 64.64 | 61.64 | 62.00 | 62.00 | 194,404 |
| 30 Jan 2024 | 61.26 | 64.33 | 60.70 | 62.03 | 62.03 | 592,792 |
| 29 Jan 2024 | 61.62 | 62.95 | 60.66 | 61.06 | 61.06 | 385,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.