Filatex India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.78	46.09	44.20	45.28	45.28	0.47%	47,432
Apr 27, 2026	42.96	45.82	41.99	45.07	45.07	9.29%	97,123
Apr 24, 2026	43.05	43.05	40.93	41.24	41.24	-3.17%	24,477
Apr 23, 2026	43.11	43.54	42.27	42.59	42.59	-2.25%	19,770
Apr 22, 2026	44.57	44.57	43.24	43.57	43.57	-1.27%	13,309
Apr 21, 2026	44.03	44.85	44.03	44.13	44.13	-0.27%	20,865
Apr 20, 2026	44.95	45.00	44.15	44.25	44.25	-1.54%	13,168
Apr 17, 2026	45.49	45.49	44.31	44.94	44.94	0.90%	23,948
Apr 16, 2026	44.26	46.30	43.47	44.54	44.54	0.50%	182,117
Apr 15, 2026	45.20	45.20	44.13	44.32	44.32	1.09%	31,894
Apr 13, 2026	44.70	44.81	43.00	43.84	43.84	-2.06%	12,010
Apr 10, 2026	44.41	45.27	44.25	44.76	44.76	1.52%	27,994
Apr 9, 2026	44.50	45.00	43.49	44.09	44.09	-0.02%	19,835
Apr 8, 2026	44.58	45.50	42.75	44.10	44.10	5.63%	46,256
Apr 7, 2026	42.99	43.10	41.38	41.75	41.75	-1.70%	35,826
Apr 6, 2026	40.79	42.59	39.93	42.47	42.47	4.66%	36,858
Apr 2, 2026	39.50	41.04	38.90	40.58	40.58	0.17%	26,546
Apr 1, 2026	37.85	41.00	37.85	40.51	40.51	9.19%	69,828
Mar 30, 2026	37.47	38.67	36.53	37.10	37.10	-3.31%	75,132
Mar 27, 2026	40.80	40.80	37.73	38.37	38.37	-5.02%	70,250
Mar 25, 2026	40.28	41.02	39.92	40.40	40.40	0.87%	63,857
Mar 24, 2026	40.89	40.89	38.15	40.05	40.05	4.60%	22,765
Mar 23, 2026	39.90	39.90	38.15	38.29	38.29	-5.78%	36,994
Mar 20, 2026	39.26	40.89	39.26	40.64	40.64	2.60%	54,579
Mar 19, 2026	39.50	40.62	39.25	39.61	39.61	-2.61%	48,163
Mar 18, 2026	39.15	41.47	39.05	40.67	40.67	2.19%	45,497
Mar 17, 2026	40.86	40.86	39.26	39.80	39.80	-0.48%	34,985
Mar 16, 2026	40.40	40.82	38.75	39.99	39.99	-1.65%	75,184
Mar 13, 2026	43.27	43.27	40.45	40.66	40.66	-4.64%	35,459
Mar 12, 2026	42.50	43.43	41.22	42.64	42.64	0.26%	38,688
Mar 11, 2026	41.00	44.20	40.94	42.53	42.53	2.98%	144,161
Mar 10, 2026	40.01	42.81	40.01	41.30	41.30	3.48%	61,774
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