Filatex India Limited (BOM:526227)
India
· Delayed Price · Currency is INR 39.91
-0.80 (-1.97%)
At close: Mar 9, 2026
Filatex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.40 | 40.32 | 38.27 | 39.91 | 39.91 | -1.97% | 48,893 |
| Mar 6, 2026 | 41.40 | 41.50 | 40.52 | 40.71 | 40.71 | -1.57% | 22,179 |
| Mar 5, 2026 | 41.00 | 41.59 | 40.76 | 41.36 | 41.36 | 1.10% | 36,416 |
| Mar 4, 2026 | 41.60 | 41.60 | 40.66 | 40.91 | 40.91 | -3.08% | 53,204 |
| Mar 2, 2026 | 42.54 | 42.70 | 41.56 | 42.21 | 42.21 | -2.47% | 36,177 |
| Feb 27, 2026 | 43.50 | 44.07 | 42.36 | 43.28 | 43.28 | -0.57% | 73,894 |
| Feb 26, 2026 | 44.30 | 44.50 | 43.31 | 43.53 | 43.53 | -1.78% | 18,305 |
| Feb 25, 2026 | 43.16 | 45.22 | 43.12 | 44.32 | 44.32 | -1.03% | 43,906 |
| Feb 24, 2026 | 45.99 | 45.99 | 44.69 | 44.78 | 44.78 | -2.61% | 19,940 |
| Feb 23, 2026 | 48.96 | 48.96 | 45.61 | 45.98 | 45.98 | -1.16% | 40,877 |
| Feb 20, 2026 | 47.01 | 47.51 | 46.16 | 46.52 | 46.52 | -0.83% | 14,661 |
| Feb 19, 2026 | 46.79 | 47.66 | 45.89 | 46.91 | 46.91 | -1.92% | 34,812 |
| Feb 18, 2026 | 47.06 | 48.11 | 47.00 | 47.83 | 47.83 | 0.65% | 13,434 |
| Feb 17, 2026 | 47.38 | 47.98 | 47.16 | 47.52 | 47.52 | 0.74% | 16,659 |
| Feb 16, 2026 | 47.49 | 48.00 | 46.46 | 47.17 | 47.17 | -1.61% | 80,013 |
| Feb 13, 2026 | 49.00 | 49.16 | 47.22 | 47.94 | 47.94 | -2.24% | 33,794 |
| Feb 12, 2026 | 50.40 | 50.50 | 48.60 | 49.04 | 49.04 | -2.64% | 42,628 |
| Feb 11, 2026 | 52.92 | 52.92 | 50.10 | 50.37 | 50.37 | -3.04% | 24,062 |
| Feb 10, 2026 | 52.10 | 52.45 | 51.24 | 51.95 | 51.95 | -0.21% | 54,918 |
| Feb 9, 2026 | 49.00 | 52.64 | 49.00 | 52.06 | 52.06 | 8.55% | 144,219 |
| Feb 6, 2026 | 48.50 | 49.20 | 47.46 | 47.96 | 47.96 | -1.94% | 43,809 |
| Feb 5, 2026 | 49.80 | 50.12 | 48.76 | 48.91 | 48.91 | -1.79% | 44,300 |
| Feb 4, 2026 | 48.97 | 50.50 | 47.58 | 49.80 | 49.80 | 3.28% | 98,842 |
| Feb 3, 2026 | 48.01 | 49.99 | 47.69 | 48.22 | 48.22 | 3.14% | 152,188 |
| Feb 2, 2026 | 46.60 | 47.20 | 44.52 | 46.75 | 46.75 | -1.52% | 36,071 |
| Feb 1, 2026 | 45.90 | 48.57 | 45.00 | 47.47 | 47.47 | 3.42% | 22,698 |
| Jan 30, 2026 | 44.15 | 46.67 | 44.10 | 45.90 | 45.90 | 1.71% | 32,360 |
| Jan 29, 2026 | 43.60 | 45.30 | 43.15 | 45.13 | 45.13 | 3.41% | 22,485 |
| Jan 28, 2026 | 41.00 | 43.80 | 41.00 | 43.64 | 43.64 | 4.18% | 46,740 |
| Jan 27, 2026 | 43.19 | 43.19 | 41.10 | 41.89 | 41.89 | -1.30% | 42,867 |
| Jan 23, 2026 | 44.30 | 44.40 | 42.29 | 42.44 | 42.44 | -4.07% | 25,941 |
| Jan 22, 2026 | 43.30 | 44.39 | 43.00 | 44.24 | 44.24 | 2.36% | 22,721 |
| Jan 21, 2026 | 42.00 | 43.91 | 41.75 | 43.22 | 43.22 | 0.54% | 48,904 |
| Jan 20, 2026 | 42.63 | 43.56 | 42.50 | 42.99 | 42.99 | -1.17% | 63,904 |
| Jan 19, 2026 | 44.26 | 44.90 | 43.22 | 43.50 | 43.50 | -3.63% | 35,076 |
| Jan 16, 2026 | 46.00 | 46.01 | 45.01 | 45.14 | 45.14 | -1.68% | 23,806 |
| Jan 14, 2026 | 44.95 | 45.99 | 44.95 | 45.91 | 45.91 | 0.02% | 14,685 |
| Jan 13, 2026 | 46.67 | 46.98 | 45.60 | 45.90 | 45.90 | -0.74% | 16,910 |
| Jan 12, 2026 | 46.52 | 46.95 | 45.10 | 46.24 | 46.24 | -2.18% | 46,067 |
| Jan 9, 2026 | 47.00 | 48.29 | 46.90 | 47.27 | 47.27 | -1.42% | 35,223 |
| Jan 8, 2026 | 49.30 | 49.55 | 46.84 | 47.95 | 47.95 | -2.70% | 76,725 |
| Jan 7, 2026 | 49.29 | 49.48 | 48.73 | 49.28 | 49.28 | 0.08% | 13,523 |
| Jan 6, 2026 | 49.07 | 49.45 | 48.38 | 49.24 | 49.24 | 0.16% | 23,320 |
| Jan 5, 2026 | 50.27 | 50.27 | 48.72 | 49.16 | 49.16 | -0.65% | 22,562 |
| Jan 2, 2026 | 48.90 | 49.78 | 48.42 | 49.48 | 49.48 | 1.23% | 33,791 |
| Jan 1, 2026 | 49.03 | 49.48 | 48.75 | 48.88 | 48.88 | 0.10% | 17,603 |
| Dec 31, 2025 | 48.02 | 49.13 | 48.02 | 48.83 | 48.83 | 1.06% | 37,854 |
| Dec 30, 2025 | 48.30 | 48.45 | 47.71 | 48.32 | 48.32 | 0.12% | 12,921 |
| Dec 29, 2025 | 49.03 | 49.40 | 48.16 | 48.26 | 48.26 | -1.53% | 51,379 |
| Dec 26, 2025 | 49.86 | 50.20 | 48.83 | 49.01 | 49.01 | -1.74% | 32,735 |
| Dec 24, 2025 | 50.80 | 51.01 | 49.69 | 49.88 | 49.88 | -1.73% | 48,969 |
| Dec 23, 2025 | 49.90 | 51.49 | 49.89 | 50.76 | 50.76 | 1.70% | 50,813 |
| Dec 22, 2025 | 51.00 | 51.60 | 49.79 | 49.91 | 49.91 | -2.04% | 54,361 |
| Dec 19, 2025 | 49.79 | 51.04 | 49.79 | 50.95 | 50.95 | 2.27% | 17,214 |
| Dec 18, 2025 | 50.00 | 50.45 | 49.30 | 49.82 | 49.82 | -1.11% | 18,146 |
| Dec 17, 2025 | 52.63 | 52.63 | 49.37 | 50.38 | 50.38 | -4.26% | 135,107 |
| Dec 16, 2025 | 53.20 | 54.10 | 52.17 | 52.62 | 52.62 | -1.03% | 53,254 |
| Dec 15, 2025 | 53.04 | 53.60 | 52.90 | 53.17 | 53.17 | 0.26% | 55,800 |
| Dec 12, 2025 | 52.09 | 55.62 | 51.88 | 53.03 | 53.03 | 1.84% | 173,591 |
| Dec 11, 2025 | 48.85 | 52.43 | 48.44 | 52.07 | 52.07 | 6.59% | 122,518 |
| Dec 10, 2025 | 51.20 | 52.41 | 48.50 | 48.85 | 48.85 | -4.57% | 47,924 |
| Dec 9, 2025 | 49.80 | 51.90 | 48.75 | 51.19 | 51.19 | 2.81% | 100,173 |
| Dec 8, 2025 | 50.80 | 51.56 | 49.50 | 49.79 | 49.79 | -1.99% | 57,930 |
| Dec 5, 2025 | 49.72 | 51.10 | 49.72 | 50.80 | 50.80 | 0.91% | 16,159 |
| Dec 4, 2025 | 51.39 | 51.39 | 50.20 | 50.34 | 50.34 | -2.04% | 15,964 |
| Dec 3, 2025 | 51.30 | 51.63 | 50.49 | 51.39 | 51.39 | 0.18% | 34,338 |
| Dec 2, 2025 | 51.16 | 51.75 | 50.85 | 51.30 | 51.30 | -0.58% | 31,479 |
| Dec 1, 2025 | 53.56 | 53.98 | 51.38 | 51.60 | 51.60 | -3.61% | 53,798 |
| Nov 28, 2025 | 53.80 | 54.20 | 53.03 | 53.53 | 53.53 | -0.52% | 31,106 |
| Nov 27, 2025 | 54.00 | 54.30 | 53.49 | 53.81 | 53.81 | -0.46% | 20,072 |
| Nov 26, 2025 | 53.10 | 54.15 | 53.10 | 54.06 | 54.06 | 1.81% | 21,411 |
| Nov 25, 2025 | 54.00 | 54.00 | 53.00 | 53.10 | 53.10 | -1.74% | 32,563 |
| Nov 24, 2025 | 53.12 | 54.56 | 52.90 | 54.04 | 54.04 | - | 58,804 |
| Nov 21, 2025 | 54.30 | 54.85 | 53.86 | 54.04 | 54.04 | -0.42% | 51,833 |
| Nov 20, 2025 | 54.00 | 55.13 | 54.00 | 54.27 | 54.27 | 0.54% | 50,191 |
| Nov 19, 2025 | 54.00 | 54.59 | 53.64 | 53.98 | 53.98 | -0.30% | 64,985 |
| Nov 18, 2025 | 55.16 | 55.68 | 54.00 | 54.14 | 54.14 | -2.33% | 40,430 |
| Nov 17, 2025 | 55.10 | 56.57 | 55.10 | 55.43 | 55.43 | -1.12% | 49,925 |
| Nov 14, 2025 | 56.81 | 58.09 | 55.98 | 56.06 | 56.06 | -1.23% | 95,435 |
| Nov 13, 2025 | 58.62 | 60.72 | 56.35 | 56.76 | 56.76 | -2.21% | 212,605 |
| Nov 12, 2025 | 57.90 | 58.62 | 57.77 | 58.04 | 58.04 | 0.14% | 48,678 |
| Nov 11, 2025 | 58.25 | 58.78 | 57.29 | 57.96 | 57.96 | -1.19% | 38,883 |
| Nov 10, 2025 | 60.99 | 61.14 | 58.23 | 58.66 | 58.66 | -3.31% | 39,143 |
| Nov 7, 2025 | 59.91 | 61.25 | 59.60 | 60.67 | 60.67 | 1.18% | 77,481 |
| Nov 6, 2025 | 64.57 | 65.45 | 59.28 | 59.96 | 59.96 | -7.08% | 125,832 |
| Nov 4, 2025 | 64.60 | 66.10 | 63.75 | 64.53 | 64.53 | -0.68% | 157,632 |
| Nov 3, 2025 | 62.97 | 65.25 | 62.95 | 64.97 | 64.97 | 2.62% | 91,507 |
| Oct 31, 2025 | 63.00 | 64.91 | 62.94 | 63.31 | 63.31 | 0.75% | 121,889 |
| Oct 30, 2025 | 64.80 | 64.80 | 62.01 | 62.84 | 62.84 | -2.38% | 146,228 |
| Oct 29, 2025 | 60.31 | 64.64 | 60.31 | 64.37 | 64.37 | 4.94% | 207,765 |
| Oct 28, 2025 | 58.02 | 62.55 | 58.02 | 61.34 | 61.34 | 2.44% | 245,915 |
| Oct 27, 2025 | 58.51 | 60.22 | 57.80 | 59.88 | 59.88 | 2.46% | 87,501 |
| Oct 24, 2025 | 55.21 | 58.91 | 55.21 | 58.44 | 58.44 | 4.62% | 123,813 |
| Oct 23, 2025 | 56.22 | 57.36 | 55.33 | 55.86 | 55.86 | -0.69% | 76,161 |
| Oct 21, 2025 | 55.90 | 56.85 | 55.90 | 56.25 | 56.25 | -0.34% | 20,191 |
| Oct 20, 2025 | 54.79 | 56.75 | 54.79 | 56.44 | 56.44 | 1.97% | 44,889 |
| Oct 17, 2025 | 56.10 | 56.71 | 54.35 | 55.35 | 55.35 | -1.65% | 61,752 |
| Oct 16, 2025 | 56.63 | 57.02 | 55.53 | 56.28 | 56.28 | -1.26% | 36,209 |
| Oct 15, 2025 | 54.89 | 58.00 | 53.75 | 57.00 | 57.00 | 5.99% | 352,820 |
| Oct 14, 2025 | 53.31 | 54.30 | 53.14 | 53.78 | 53.78 | -0.37% | 37,143 |