Filatex India Ltd FILATEX
NSE · India · Process Industries
INR 105.74-2.02 (-1.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 106.10 | -1.54% | INR 108.03 | INR 109.12 | INR 101.21 | 3.52M |
| 2026-09-30 | INR 107.76 | -3.79% | INR 111.85 | INR 112.94 | INR 107.10 | 2.23M |
| 2026-09-29 | INR 112.00 | +1.13% | INR 111.48 | INR 113.94 | INR 109.21 | 4.76M |
| 2026-09-28 | INR 110.75 | +3.56% | INR 108.95 | INR 111.98 | INR 107.47 |
| 5.37M |
| 2026-09-25 | INR 106.94 | +1.54% | INR 106.00 | INR 109.30 | INR 104.00 | 6.90M |
| 2026-09-24 | INR 105.32 | -3.13% | INR 107.42 | INR 108.75 | INR 104.41 | 4.64M |
| 2026-09-23 | INR 108.72 | +7.57% | INR 101.24 | INR 111.50 | INR 100.61 | 19.50M |
| 2026-09-22 | INR 101.07 | -1.11% | INR 102.88 | INR 105.75 | INR 99.43 | 7.33M |
| 2026-09-21 | INR 102.20 | +8.92% | INR 94.70 | INR 103.00 | INR 92.91 | 13.91M |
| 2026-09-18 | INR 93.83 | +3.85% | INR 90.32 | INR 94.50 | INR 87.73 | 6.30M |
| 2026-09-17 | INR 90.35 | +3.59% | INR 87.99 | INR 91.90 | INR 85.56 | 7.74M |
| 2026-09-16 | INR 87.22 | +5.84% | INR 81.00 | INR 88.00 | INR 80.30 | 4.98M |
| 2026-09-15 | INR 82.41 | -5.72% | INR 89.50 | INR 91.30 | INR 80.05 | 8.36M |
| 2026-09-14 | INR 87.41 | 0.00% | INR 87.41 | INR 87.41 | INR 87.41 | 0 |
| 2026-09-11 | INR 87.41 | +14.64% | INR 76.00 | INR 90.90 | INR 74.27 | 38.90M |
| 2026-09-10 | INR 76.25 | +0.93% | INR 75.40 | INR 76.53 | INR 75.16 | 654.46K |
| 2026-09-09 | INR 75.55 | -1.16% | INR 76.07 | INR 76.91 | INR 75.06 | 994.32K |
| 2026-09-08 | INR 76.44 | -0.20% | INR 76.59 | INR 77.24 | INR 74.86 | 704.69K |
| 2026-09-07 | INR 76.59 | -1.45% | INR 78.50 | INR 79.69 | INR 76.25 | 990.76K |
| 2026-09-04 | INR 77.72 | +1.30% | INR 77.10 | INR 78.45 | INR 75.65 | 1.16M |
| 2026-09-03 | INR 76.72 | +4.65% | INR 73.00 | INR 77.70 | INR 73.00 | 1.57M |
| 2026-09-02 | INR 73.31 | -0.58% | INR 73.00 | INR 75.21 | INR 72.10 | 1.85M |
| 2026-09-01 | INR 73.74 | -1.90% | INR 74.99 | INR 75.29 | INR 72.60 | 1.72M |
| 2026-08-31 | INR 75.17 | -4.72% | INR 77.00 | INR 77.66 | INR 74.60 | 2.95M |
| 2026-08-28 | INR 78.89 | +0.74% | INR 78.35 | INR 79.75 | INR 77.45 | 1.75M |
| 2026-08-27 | INR 78.31 | +4.15% | INR 75.56 | INR 80.47 | INR 75.05 | 4.55M |
| 2026-08-26 | INR 75.19 | -8.43% | INR 82.11 | INR 83.28 | INR 70.74 | 10.80M |
| 2026-08-25 | INR 82.11 | -2.31% | INR 83.85 | INR 83.87 | INR 80.37 | 1.60M |
| 2026-08-24 | INR 84.05 | +1.19% | INR 82.95 | INR 84.45 | INR 82.24 | 1.36M |
| 2026-08-21 | INR 83.06 | +1.90% | INR 81.26 | INR 85.00 | INR 81.26 | 2.22M |
| 2026-08-20 | INR 81.51 | -1.97% | INR 83.82 | INR 83.94 | INR 81.10 | 1.20M |
| 2026-08-19 | INR 83.15 | -4.15% | INR 86.50 | INR 86.60 | INR 82.51 | 1.50M |
| 2026-08-18 | INR 86.75 | +4.87% | INR 82.50 | INR 87.27 | INR 82.49 | 5.43M |
| 2026-08-17 | INR 82.72 | +1.63% | INR 81.39 | INR 82.95 | INR 79.43 | 1.59M |
| 2026-08-14 | INR 81.39 | -1.09% | INR 81.71 | INR 83.39 | INR 81.00 | 1.41M |
| 2026-08-13 | INR 82.29 | -1.22% | INR 83.50 | INR 83.57 | INR 79.25 | 2.53M |
| 2026-08-12 | INR 83.31 | +0.23% | INR 82.60 | INR 84.00 | INR 80.81 | 2.33M |
| 2026-08-11 | INR 83.12 | -1.96% | INR 84.53 | INR 85.69 | INR 82.00 | 4.51M |
| 2026-08-10 | INR 84.78 | +1.74% | INR 83.82 | INR 85.70 | INR 80.56 | 4.58M |
| 2026-08-07 | INR 83.33 | +1.86% | INR 81.63 | INR 85.38 | INR 81.50 | 4.00M |
| 2026-08-06 | INR 81.81 | +0.55% | INR 81.70 | INR 83.75 | INR 81.15 | 4.66M |
| 2026-08-05 | INR 81.36 | +4.41% | INR 78.52 | INR 82.45 | INR 78.01 | 8.29M |
| 2026-08-04 | INR 77.92 | +1.59% | INR 77.60 | INR 79.00 | INR 76.20 | 5.59M |
| 2026-08-03 | INR 76.70 | +4.33% | INR 74.13 | INR 79.00 | INR 72.69 | 13.95M |
| 2026-07-31 | INR 73.52 | +7.58% | INR 69.56 | INR 74.70 | INR 67.65 | 9.06M |
| 2026-07-30 | INR 68.34 | -4.35% | INR 71.71 | INR 72.60 | INR 67.43 | 2.75M |
| 2026-07-29 | INR 71.45 | -1.98% | INR 73.00 | INR 73.56 | INR 70.77 | 2.89M |
| 2026-07-28 | INR 72.89 | -2.34% | INR 74.70 | INR 74.71 | INR 72.67 | 2.19M |
| 2026-07-27 | INR 74.64 | +1.10% | INR 74.88 | INR 75.88 | INR 73.55 | 3.57M |
| 2026-07-24 | INR 73.83 | +2.54% | INR 71.51 | INR 77.54 | INR 70.54 | 20.41M |
| 2026-07-23 | INR 72.00 | +0.38% | INR 71.73 | INR 73.25 | INR 71.13 | 2.30M |
| 2026-07-22 | INR 71.73 | +0.60% | INR 71.50 | INR 73.71 | INR 70.11 | 3.16M |
| 2026-07-21 | INR 71.30 | -1.61% | INR 71.82 | INR 72.39 | INR 70.27 | 1.90M |
| 2026-07-20 | INR 72.47 | +1.26% | INR 69.30 | INR 73.40 | INR 69.30 | 3.86M |
| 2026-07-17 | INR 71.57 | -2.09% | INR 73.15 | INR 73.63 | INR 69.75 | 6.36M |
| 2026-07-16 | INR 73.10 | +3.92% | INR 70.70 | INR 75.80 | INR 68.50 | 30.21M |
| 2026-07-15 | INR 70.34 | +14.02% | INR 63.75 | INR 72.45 | INR 62.93 | 32.64M |
| 2026-07-14 | INR 61.69 | -4.18% | INR 64.00 | INR 64.00 | INR 60.51 | 2.86M |
| 2026-07-13 | INR 64.38 | +3.42% | INR 62.00 | INR 66.99 | INR 61.44 | 8.31M |
| 2026-07-10 | INR 62.25 | +1.95% | INR 62.00 | INR 63.10 | INR 60.00 | 3.94M |
| 2026-07-09 | INR 61.06 | +5.19% | INR 58.34 | INR 62.40 | INR 57.79 | 4.29M |
| 2026-07-08 | INR 58.05 | +0.71% | INR 57.15 | INR 62.45 | INR 57.15 | 4.71M |
| 2026-07-07 | INR 57.64 | -1.94% | INR 59.11 | INR 61.23 | INR 57.15 | 4.28M |
| 2026-07-06 | INR 58.78 | +5.06% | INR 56.00 | INR 60.00 | INR 54.67 | 9.21M |
| 2026-07-03 | INR 55.95 | +6.73% | INR 52.82 | INR 56.25 | INR 52.46 | 4.77M |
| 2026-07-02 | INR 52.42 | +1.02% | INR 52.03 | INR 52.70 | INR 51.57 | 660.22K |
| 2026-07-01 | INR 51.89 | -0.04% | INR 52.01 | INR 52.52 | INR 51.62 | 424.06K |
| 2026-06-30 | INR 51.91 | +0.35% | INR 51.61 | INR 52.99 | INR 51.57 | 327.01K |
| 2026-06-29 | INR 51.73 | -1.88% | INR 52.78 | INR 52.85 | INR 51.40 | 458.95K |
| 2026-06-26 | INR 52.72 | 0.00% | INR 52.72 | INR 52.72 | INR 52.72 | 0 |
| 2026-06-25 | INR 52.72 | -1.90% | INR 54.05 | INR 54.30 | INR 52.51 | 446.88K |
| 2026-06-24 | INR 53.74 | +0.62% | INR 53.50 | INR 54.40 | INR 53.33 | 643.66K |
| 2026-06-23 | INR 53.41 | -3.05% | INR 55.09 | INR 55.09 | INR 52.81 | 1.03M |
| 2026-06-22 | INR 55.09 | +0.42% | INR 55.69 | INR 55.80 | INR 54.24 | 1.29M |
| 2026-06-19 | INR 54.86 | +0.68% | INR 54.65 | INR 55.50 | INR 54.23 | 879.14K |
| 2026-06-18 | INR 54.49 | +2.62% | INR 53.51 | INR 55.00 | INR 53.41 | 1.78M |
| 2026-06-17 | INR 53.10 | -0.13% | INR 53.40 | INR 53.70 | INR 52.51 | 718.48K |
| 2026-06-16 | INR 53.17 | +0.30% | INR 52.80 | INR 54.80 | INR 51.80 | 1.74M |
| 2026-06-15 | INR 53.01 | +2.10% | INR 52.95 | INR 53.98 | INR 52.10 | 1.85M |
| 2026-06-12 | INR 51.92 | +5.66% | INR 50.39 | INR 52.95 | INR 49.90 | 2.30M |
| 2026-06-11 | INR 49.14 | -2.69% | INR 50.00 | INR 50.93 | INR 48.78 | 872.43K |
| 2026-06-10 | INR 50.50 | -3.59% | INR 52.50 | INR 52.98 | INR 50.12 | 948.09K |
| 2026-06-09 | INR 52.38 | -0.19% | INR 52.55 | INR 53.55 | INR 51.53 | 1.66M |
| 2026-06-08 | INR 52.48 | +1.22% | INR 50.26 | INR 54.37 | INR 49.80 | 5.02M |
| 2026-06-05 | INR 51.85 | +7.48% | INR 48.25 | INR 52.69 | INR 48.24 | 5.02M |
| 2026-06-04 | INR 48.24 | -0.10% | INR 47.94 | INR 49.10 | INR 47.52 | 1.82M |
| 2026-06-03 | INR 48.29 | +4.43% | INR 47.90 | INR 48.66 | INR 46.53 | 2.13M |
| 2026-06-02 | INR 46.24 | +2.57% | INR 45.00 | INR 46.50 | INR 44.61 | 646.45K |
| 2026-06-01 | INR 45.08 | -1.44% | INR 46.90 | INR 47.28 | INR 44.80 | 1.28M |
| 2026-05-29 | INR 45.74 | -2.16% | INR 47.00 | INR 47.39 | INR 45.50 | 1.37M |