Felix Industries Ltd FELIX
NSE · India · Industrial Services
INR 280.80+5.20 (+1.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 202.00 | +0.82% | INR 202.00 | INR 202.00 | INR 197.00 | 15.00K |
| 2026-09-29 | INR 200.35 | +1.19% | INR 193.50 | INR 202.00 | INR 193.50 | 10.00K |
| 2026-09-28 | INR 198.00 | -2.20% | INR 206.00 | INR 206.00 | INR 198.00 | 12.50K |
| 2026-09-25 | INR 202.45 | +0.15% | INR 200.00 | INR 204.70 | INR 198.50 | 26.50K |
| 2026-09-24 | INR 202.15 | -1.05% | INR 208.50 | INR 208.50 | INR 201.60 | 47.50K |
| 2026-09-23 | INR 204.30 | -2.44% | INR 207.50 | INR 208.00 | INR 200.60 | 33.00K |
| 2026-09-22 | INR 209.40 | +0.29% | INR 210.00 | INR 210.10 | INR 203.00 | 41.00K |
| 2026-09-21 | INR 208.80 | +1.29% | INR 206.15 | INR 210.00 | INR 203.10 | 53.00K |
| 2026-09-18 | INR 206.15 | +1.08% | INR 203.50 | INR 207.75 | INR 201.00 | 21.50K |
| 2026-09-17 | INR 203.95 | -0.80% | INR 207.70 | INR 210.20 | INR 200.25 | 34.00K |
| 2026-09-16 | INR 205.60 | -2.72% | INR 210.50 | INR 211.00 | INR 200.25 | 66.00K |
| 2026-09-15 | INR 211.35 | -2.29% | INR 215.95 | INR 223.50 | INR 198.10 | 166.00K |
| 2026-09-11 | INR 216.30 | -1.88% | INR 210.10 | INR 219.20 | INR 203.95 | 112.00K |
| 2026-09-10 | INR 220.45 | -0.83% | INR 223.95 | INR 223.95 | INR 217.00 | 65.50K |
| 2026-09-09 | INR 222.30 | +1.51% | INR 217.95 | INR 224.00 | INR 209.00 | 175.50K |
| 2026-09-08 | INR 219.00 | -1.42% | INR 224.95 | INR 228.40 | INR 218.00 | 144.50K |
| 2026-09-07 | INR 222.15 | +5.69% | INR 210.20 | INR 224.00 | INR 206.50 | 283.00K |
| 2026-09-04 | INR 210.20 | +8.24% | INR 195.30 | INR 215.00 | INR 194.55 | 219.00K |
| 2026-09-03 | INR 194.20 | +2.37% | INR 194.05 | INR 197.90 | INR 190.00 | 119.00K |
| 2026-09-02 | INR 189.70 | +2.90% | INR 184.00 | INR 191.00 | INR 182.05 | 135.00K |
| 2026-09-01 | INR 184.35 | +6.71% | INR 177.00 | INR 187.00 | INR 175.70 | 116.50K |
| 2026-08-31 | INR 172.75 | -2.48% | INR 171.35 | INR 176.55 | INR 171.35 | 41.00K |
| 2026-08-28 | INR 177.15 | -0.87% | INR 178.25 | INR 179.30 | INR 174.60 | 46.50K |
| 2026-08-27 | INR 178.70 | -1.16% | INR 179.00 | INR 181.30 | INR 177.00 | 22.50K |
| 2026-08-26 | INR 180.80 | +0.25% | INR 182.80 | INR 183.00 | INR 180.45 | 8.00K |
| 2026-08-25 | INR 180.35 | -0.33% | INR 179.05 | INR 184.20 | INR 178.10 | 48.50K |
| 2026-08-24 | INR 180.95 | +1.20% | INR 182.60 | INR 182.60 | INR 178.00 | 21.00K |
| 2026-08-21 | INR 178.80 | -1.57% | INR 181.15 | INR 182.75 | INR 177.50 | 39.00K |
| 2026-08-20 | INR 181.65 | -1.09% | INR 184.00 | INR 185.45 | INR 180.50 | 32.00K |
| 2026-08-19 | INR 183.65 | -1.05% | INR 186.00 | INR 190.00 | INR 182.50 | 46.00K |
| 2026-08-18 | INR 185.60 | +1.48% | INR 183.90 | INR 189.00 | INR 183.90 | 66.50K |
| 2026-08-17 | INR 182.90 | -4.04% | INR 190.00 | INR 191.00 | INR 181.00 | 114.00K |
| 2026-08-14 | INR 190.60 | +0.40% | INR 190.00 | INR 193.50 | INR 186.00 | 37.50K |
| 2026-08-13 | INR 189.85 | +1.12% | INR 187.20 | INR 191.00 | INR 186.25 | 56.00K |
| 2026-08-12 | INR 187.75 | +0.48% | INR 189.90 | INR 189.90 | INR 186.00 | 37.00K |
| 2026-08-11 | INR 186.85 | +1.74% | INR 182.15 | INR 187.60 | INR 181.05 | 87.00K |
| 2026-08-10 | INR 183.65 | +1.30% | INR 179.35 | INR 184.90 | INR 179.35 | 38.00K |
| 2026-08-07 | INR 181.30 | +1.51% | INR 176.35 | INR 187.50 | INR 176.35 | 90.50K |
| 2026-08-06 | INR 178.60 | -1.71% | INR 181.80 | INR 181.80 | INR 177.25 | 41.00K |
| 2026-08-05 | INR 181.70 | -0.03% | INR 181.75 | INR 185.20 | INR 180.30 | 29.00K |
| 2026-08-04 | INR 181.75 | -2.10% | INR 182.55 | INR 186.00 | INR 181.00 | 25.00K |
| 2026-08-03 | INR 185.65 | +2.80% | INR 179.90 | INR 189.00 | INR 178.00 | 54.00K |
| 2026-07-31 | INR 180.60 | +1.29% | INR 175.60 | INR 188.00 | INR 175.10 | 44.00K |
| 2026-07-30 | INR 178.30 | +0.08% | INR 176.50 | INR 179.95 | INR 175.20 | 34.50K |
| 2026-07-29 | INR 178.15 | -0.81% | INR 180.50 | INR 181.00 | INR 177.00 | 12.00K |
| 2026-07-28 | INR 179.60 | +1.13% | INR 179.50 | INR 181.70 | INR 177.10 | 55.50K |
| 2026-07-27 | INR 177.60 | -0.75% | INR 181.90 | INR 181.90 | INR 176.50 | 15.50K |
| 2026-07-24 | INR 178.95 | -0.03% | INR 177.80 | INR 180.00 | INR 175.10 | 23.50K |
| 2026-07-23 | INR 179.00 | -1.40% | INR 181.55 | INR 183.50 | INR 177.00 | 49.00K |
| 2026-07-22 | INR 181.55 | +0.53% | INR 180.15 | INR 182.00 | INR 178.05 | 15.50K |
| 2026-07-21 | INR 180.60 | -3.89% | INR 188.00 | INR 188.00 | INR 179.50 | 82.00K |
| 2026-07-20 | INR 187.90 | -0.05% | INR 184.15 | INR 188.00 | INR 184.15 | 7.50K |
| 2026-07-17 | INR 188.00 | +0.32% | INR 189.00 | INR 191.00 | INR 180.00 | 81.00K |
| 2026-07-16 | INR 187.40 | -2.14% | INR 193.05 | INR 193.05 | INR 186.40 | 33.00K |
| 2026-07-15 | INR 191.50 | +3.46% | INR 185.05 | INR 202.00 | INR 183.60 | 124.00K |
| 2026-07-14 | INR 185.10 | +0.63% | INR 186.65 | INR 187.90 | INR 181.50 | 62.50K |
| 2026-07-13 | INR 183.95 | -0.67% | INR 185.80 | INR 187.00 | INR 181.55 | 21.50K |
| 2026-07-10 | INR 185.20 | +1.23% | INR 181.55 | INR 186.10 | INR 181.50 | 35.50K |
| 2026-07-09 | INR 182.95 | +1.72% | INR 182.00 | INR 185.00 | INR 178.50 | 45.00K |
| 2026-07-08 | INR 179.85 | -3.54% | INR 185.00 | INR 188.05 | INR 177.00 | 37.50K |
| 2026-07-07 | INR 186.45 | -0.61% | INR 191.00 | INR 195.00 | INR 184.05 | 34.00K |
| 2026-07-06 | INR 187.60 | -1.60% | INR 195.00 | INR 195.00 | INR 187.10 | 32.00K |
| 2026-07-03 | INR 190.65 | +1.90% | INR 188.00 | INR 192.00 | INR 185.50 | 30.50K |
| 2026-07-02 | INR 187.10 | +2.72% | INR 182.40 | INR 190.00 | INR 179.50 | 92.50K |
| 2026-07-01 | INR 182.15 | -1.94% | INR 189.25 | INR 189.25 | INR 181.35 | 35.50K |
| 2026-06-30 | INR 185.75 | +1.31% | INR 184.00 | INR 188.60 | INR 184.00 | 44.50K |
| 2026-06-29 | INR 183.35 | -1.82% | INR 186.00 | INR 189.00 | INR 182.50 | 30.50K |
| 2026-06-26 | INR 186.75 | 0.00% | INR 186.75 | INR 186.75 | INR 186.75 | 0 |
| 2026-06-25 | INR 186.75 | -2.45% | INR 190.00 | INR 194.80 | INR 185.10 | 38.00K |
| 2026-06-24 | INR 191.45 | -0.98% | INR 195.25 | INR 200.00 | INR 189.00 | 67.00K |
| 2026-06-23 | INR 193.35 | +1.74% | INR 191.45 | INR 196.60 | INR 187.60 | 107.50K |
| 2026-06-22 | INR 190.05 | +5.55% | INR 181.10 | INR 197.00 | INR 180.55 | 155.00K |
| 2026-06-19 | INR 180.05 | +0.39% | INR 182.50 | INR 182.80 | INR 173.00 | 173.50K |
| 2026-06-18 | INR 179.35 | -1.48% | INR 181.00 | INR 184.25 | INR 178.00 | 59.00K |
| 2026-06-17 | INR 182.05 | -0.82% | INR 183.00 | INR 185.00 | INR 182.00 | 13.50K |
| 2026-06-16 | INR 183.55 | -1.13% | INR 182.75 | INR 185.55 | INR 180.00 | 57.00K |
| 2026-06-15 | INR 185.65 | -0.40% | INR 184.00 | INR 190.00 | INR 178.00 | 175.50K |
| 2026-06-12 | INR 186.40 | +1.53% | INR 184.50 | INR 195.50 | INR 184.35 | 115.50K |
| 2026-06-11 | INR 183.60 | -1.05% | INR 185.55 | INR 187.00 | INR 182.15 | 14.50K |
| 2026-06-10 | INR 185.55 | -2.73% | INR 190.75 | INR 192.65 | INR 185.00 | 12.00K |
| 2026-06-09 | INR 190.75 | +1.30% | INR 188.30 | INR 194.00 | INR 186.00 | 34.00K |
| 2026-06-08 | INR 188.30 | +3.40% | INR 182.50 | INR 190.00 | INR 180.00 | 59.00K |
| 2026-06-05 | INR 182.10 | +0.47% | INR 182.00 | INR 185.30 | INR 180.15 | 30.00K |
| 2026-06-04 | INR 181.25 | -4.10% | INR 189.00 | INR 189.00 | INR 177.30 | 192.00K |
| 2026-06-03 | INR 189.00 | +1.45% | INR 184.50 | INR 190.95 | INR 184.50 | 22.00K |
| 2026-06-02 | INR 186.30 | -1.27% | INR 190.00 | INR 192.65 | INR 181.30 | 82.00K |
| 2026-06-01 | INR 188.70 | -5.32% | INR 190.35 | INR 194.80 | INR 186.00 | 101.50K |
| 2026-05-29 | INR 199.30 | -0.72% | INR 200.75 | INR 207.95 | INR 195.00 | 51.00K |
| 2026-05-28 | INR 200.75 | 0.00% | INR 200.75 | INR 200.75 | INR 200.75 | 0 |
| 2026-05-27 | INR 200.75 | -0.40% | INR 200.25 | INR 209.35 | INR 199.65 | 54.00K |