Filatex India Limited (FILATEX.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:14PM 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 | 58.76 | 59.28 | 58.01 | 58.35 | 58.35 | 960,258 |
| 25 June 2024 | 57.63 | 61.02 | 57.63 | 58.41 | 58.41 | 7,225,226 |
| 24 June 2024 | 58.16 | 58.40 | 56.47 | 57.42 | 57.42 | 2,034,152 |
| 21 June 2024 | 54.99 | 59.50 | 54.84 | 58.16 | 58.16 | 8,916,391 |
| 20 June 2024 | 53.60 | 55.67 | 53.60 | 55.00 | 55.00 | 1,750,654 |
| 19 June 2024 | 54.43 | 54.88 | 53.15 | 53.60 | 53.60 | 1,501,296 |
| 18 June 2024 | 55.10 | 55.37 | 53.79 | 54.22 | 54.22 | 1,301,274 |
| 14 June 2024 | 54.35 | 55.59 | 54.35 | 54.88 | 54.88 | 1,046,334 |
| 13 June 2024 | 55.00 | 56.20 | 54.01 | 54.25 | 54.25 | 1,836,139 |
| 12 June 2024 | 53.89 | 55.81 | 53.83 | 54.39 | 54.39 | 2,762,714 |
| 11 June 2024 | 53.76 | 54.65 | 53.10 | 53.49 | 53.49 | 1,159,691 |
| 10 June 2024 | 54.25 | 55.40 | 53.53 | 53.69 | 53.69 | 1,720,568 |
| 07 June 2024 | 52.95 | 55.60 | 52.35 | 53.85 | 53.85 | 2,238,623 |
| 06 June 2024 | 51.35 | 53.60 | 51.30 | 52.35 | 52.35 | 1,091,583 |
| 05 June 2024 | 51.50 | 52.50 | 48.75 | 50.80 | 50.80 | 1,135,263 |
| 04 June 2024 | 54.50 | 54.55 | 48.00 | 50.85 | 50.85 | 1,731,684 |
| 03 June 2024 | 56.00 | 56.00 | 52.85 | 54.25 | 54.25 | 1,345,615 |
| 31 May 2024 | 53.75 | 53.75 | 52.40 | 52.90 | 52.90 | 485,091 |
| 30 May 2024 | 54.45 | 54.45 | 53.10 | 53.25 | 53.25 | 409,268 |
| 29 May 2024 | 54.15 | 54.75 | 53.80 | 54.00 | 54.00 | 421,458 |
| 28 May 2024 | 55.90 | 56.30 | 54.30 | 54.55 | 54.55 | 550,721 |
| 27 May 2024 | 55.15 | 56.60 | 54.70 | 55.90 | 55.90 | 766,789 |
| 24 May 2024 | 55.10 | 55.80 | 55.00 | 55.10 | 55.10 | 467,331 |
| 23 May 2024 | 55.90 | 56.30 | 55.50 | 55.65 | 55.65 | 755,447 |
| 22 May 2024 | 56.40 | 57.40 | 55.40 | 55.90 | 55.90 | 1,149,618 |
| 21 May 2024 | 56.60 | 56.90 | 55.45 | 56.25 | 56.25 | 1,002,924 |
| 17 May 2024 | 57.25 | 58.65 | 54.35 | 55.75 | 55.75 | 2,210,516 |
| 16 May 2024 | 56.35 | 57.50 | 56.35 | 56.85 | 56.85 | 777,368 |
| 15 May 2024 | 56.25 | 57.10 | 55.95 | 56.05 | 56.05 | 818,779 |
| 14 May 2024 | 55.60 | 56.35 | 55.25 | 55.65 | 55.65 | 810,227 |
| 13 May 2024 | 56.90 | 57.00 | 54.60 | 55.30 | 55.30 | 964,544 |
| 10 May 2024 | 55.40 | 56.85 | 55.10 | 56.55 | 56.55 | 912,691 |
| 09 May 2024 | 57.50 | 58.45 | 54.80 | 55.05 | 55.05 | 1,534,374 |
| 08 May 2024 | 57.65 | 58.60 | 57.00 | 57.40 | 57.40 | 1,170,127 |
| 07 May 2024 | 59.35 | 59.35 | 57.45 | 58.35 | 58.35 | 1,041,971 |
| 06 May 2024 | 61.25 | 61.50 | 58.80 | 59.20 | 59.20 | 1,239,487 |
| 03 May 2024 | 61.50 | 61.90 | 59.80 | 61.25 | 61.25 | 1,516,875 |
| 02 May 2024 | 63.45 | 64.20 | 61.15 | 61.40 | 61.40 | 1,291,461 |
| 30 Apr 2024 | 63.20 | 66.50 | 63.05 | 63.60 | 63.60 | 4,470,531 |
| 29 Apr 2024 | 63.40 | 64.15 | 62.55 | 62.90 | 62.90 | 1,375,027 |
| 26 Apr 2024 | 64.10 | 64.40 | 63.15 | 63.25 | 63.25 | 1,636,531 |
| 25 Apr 2024 | 63.85 | 64.35 | 63.15 | 63.85 | 63.85 | 1,601,255 |
| 24 Apr 2024 | 64.95 | 65.00 | 63.20 | 63.95 | 63.95 | 4,154,734 |
| 23 Apr 2024 | 59.00 | 64.60 | 59.00 | 62.10 | 62.10 | 8,028,690 |
| 22 Apr 2024 | 58.50 | 59.80 | 58.15 | 58.80 | 58.80 | 1,293,357 |
| 19 Apr 2024 | 56.95 | 58.75 | 56.00 | 57.90 | 57.90 | 1,925,659 |
| 18 Apr 2024 | 60.00 | 60.75 | 57.35 | 57.80 | 57.80 | 1,920,192 |
| 16 Apr 2024 | 58.00 | 60.55 | 58.00 | 59.75 | 59.75 | 1,367,892 |
| 15 Apr 2024 | 57.25 | 59.00 | 56.35 | 58.45 | 58.45 | 1,709,811 |
| 12 Apr 2024 | 61.00 | 61.40 | 59.05 | 59.60 | 59.60 | 1,535,636 |
| 10 Apr 2024 | 62.30 | 62.75 | 60.90 | 61.40 | 61.40 | 1,298,854 |
| 09 Apr 2024 | 62.60 | 64.05 | 61.60 | 62.10 | 62.10 | 2,572,071 |
| 08 Apr 2024 | 65.25 | 66.20 | 61.70 | 62.05 | 62.05 | 3,128,452 |
| 05 Apr 2024 | 65.95 | 66.90 | 64.55 | 65.85 | 65.85 | 2,276,546 |
| 04 Apr 2024 | 63.70 | 66.25 | 62.65 | 65.50 | 65.50 | 4,032,585 |
| 03 Apr 2024 | 62.00 | 64.75 | 61.75 | 63.40 | 63.40 | 3,045,946 |
| 02 Apr 2024 | 61.45 | 62.70 | 60.70 | 61.75 | 61.75 | 1,617,673 |
| 01 Apr 2024 | 59.00 | 61.75 | 59.00 | 61.60 | 61.60 | 1,847,398 |
| 28 Mar 2024 | 59.45 | 60.60 | 56.15 | 58.55 | 58.55 | 1,679,279 |
| 27 Mar 2024 | 59.40 | 60.25 | 58.15 | 59.20 | 59.20 | 1,937,516 |
| 26 Mar 2024 | 61.50 | 61.75 | 58.90 | 59.15 | 59.15 | 1,447,252 |
| 22 Mar 2024 | 60.80 | 62.40 | 60.80 | 61.65 | 61.65 | 2,002,308 |
| 21 Mar 2024 | 58.90 | 62.85 | 58.35 | 60.75 | 60.75 | 4,646,991 |
| 20 Mar 2024 | 58.20 | 60.00 | 56.10 | 58.25 | 58.25 | 1,787,821 |
| 19 Mar 2024 | 59.80 | 61.75 | 57.55 | 58.25 | 58.25 | 3,993,710 |
| 18 Mar 2024 | 54.50 | 62.25 | 54.50 | 59.80 | 59.80 | 7,131,756 |
| 15 Mar 2024 | 54.95 | 57.85 | 53.55 | 54.15 | 54.15 | 3,911,789 |
| 14 Mar 2024 | 52.00 | 56.25 | 49.70 | 55.30 | 55.30 | 4,231,638 |
| 13 Mar 2024 | 59.00 | 60.20 | 50.60 | 52.65 | 52.65 | 4,586,688 |
| 12 Mar 2024 | 62.10 | 63.20 | 58.85 | 59.35 | 59.35 | 4,299,769 |
| 11 Mar 2024 | 66.70 | 67.20 | 61.35 | 61.90 | 61.90 | 2,858,672 |
| 07 Mar 2024 | 65.15 | 68.10 | 64.90 | 66.40 | 66.40 | 1,854,310 |
| 06 Mar 2024 | 67.10 | 67.95 | 63.70 | 65.45 | 65.45 | 4,162,569 |
| 05 Mar 2024 | 69.65 | 71.00 | 66.90 | 67.40 | 67.40 | 2,582,984 |
| 04 Mar 2024 | 72.35 | 73.25 | 69.05 | 69.65 | 69.65 | 2,826,529 |
| 01 Mar 2024 | 73.00 | 74.30 | 71.85 | 72.30 | 72.30 | 3,292,016 |
| 29 Feb 2024 | 71.90 | 74.20 | 70.65 | 73.20 | 73.20 | 6,750,668 |
| 28 Feb 2024 | 73.00 | 78.00 | 70.25 | 71.75 | 71.75 | 21,233,235 |
| 27 Feb 2024 | 70.40 | 72.50 | 69.05 | 69.60 | 69.60 | 4,240,853 |
| 26 Feb 2024 | 69.45 | 72.40 | 69.45 | 71.20 | 71.20 | 5,766,857 |
| 23 Feb 2024 | 69.10 | 69.95 | 68.00 | 68.95 | 68.95 | 2,354,024 |
| 22 Feb 2024 | 69.45 | 69.90 | 66.50 | 68.65 | 68.65 | 2,869,031 |
| 21 Feb 2024 | 71.15 | 73.00 | 68.05 | 68.70 | 68.70 | 6,487,280 |
| 20 Feb 2024 | 67.00 | 71.00 | 66.30 | 70.60 | 70.60 | 6,766,791 |
| 19 Feb 2024 | 67.00 | 68.20 | 64.60 | 66.75 | 66.75 | 4,141,700 |
| 16 Feb 2024 | 67.45 | 69.80 | 66.20 | 66.55 | 66.55 | 7,514,707 |
| 15 Feb 2024 | 64.80 | 69.10 | 64.10 | 67.05 | 67.05 | 13,933,960 |
| 14 Feb 2024 | 58.50 | 65.00 | 58.50 | 63.95 | 63.95 | 7,083,535 |
| 13 Feb 2024 | 62.00 | 62.30 | 59.40 | 59.80 | 59.80 | 2,716,208 |
| 12 Feb 2024 | 65.00 | 65.00 | 60.15 | 61.55 | 61.55 | 5,728,140 |
| 09 Feb 2024 | 65.10 | 65.90 | 60.75 | 63.10 | 63.10 | 7,185,261 |
| 08 Feb 2024 | 61.50 | 65.10 | 61.15 | 64.45 | 64.45 | 11,682,351 |
| 07 Feb 2024 | 62.95 | 63.50 | 60.35 | 61.00 | 61.00 | 3,067,898 |
| 06 Feb 2024 | 60.95 | 62.20 | 60.35 | 61.80 | 61.80 | 1,840,376 |
| 05 Feb 2024 | 63.45 | 64.30 | 60.10 | 60.55 | 60.55 | 3,006,436 |
| 02 Feb 2024 | 62.60 | 65.60 | 62.50 | 62.95 | 62.95 | 8,565,772 |
| 01 Feb 2024 | 62.45 | 63.60 | 61.85 | 62.10 | 62.10 | 6,095,981 |
| 31 Jan 2024 | 62.30 | 64.60 | 61.60 | 61.95 | 61.95 | 4,840,905 |
| 30 Jan 2024 | 61.40 | 64.45 | 60.70 | 62.05 | 62.05 | 5,316,402 |
| 29 Jan 2024 | 61.95 | 63.00 | 60.70 | 61.00 | 61.00 | 3,399,322 |
| *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.