Filtron Engineers Limited (BOM:531191)
India
· Delayed Price · Currency is INR 99.30
-1.00 (-1.00%)
At close: Mar 2, 2026
Filtron Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.96% | 13,033 |
| Mar 2, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -1.00% | 15 |
| Feb 23, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.99% | 8,813 |
| Feb 16, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.98% | 496 |
| Feb 9, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.97% | 8,516 |
| Feb 2, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.96% | 211 |
| Jan 27, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -1.00% | 11,576 |
| Jan 19, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.00% | 11,109 |
| Jan 12, 2026 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 1.00% | 10,606 |
| Jan 9, 2026 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 1.99% | 1,515 |
| Jan 8, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.99% | 450 |
| Jan 7, 2026 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | 1.99% | 4,844 |
| Jan 6, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1.99% | 405 |
| Jan 5, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 1.99% | 545 |
| Jan 2, 2026 | 95.46 | 95.46 | 95.00 | 95.46 | 95.46 | 2.00% | 1,176 |
| Jan 1, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 1.99% | 520 |
| Dec 31, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 1.99% | 15,015 |
| Dec 30, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 2.00% | 975 |
| Dec 29, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 1.99% | 2,345 |
| Dec 26, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 1.99% | 20,387 |
| Dec 24, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.00% | 1,230 |
| Dec 23, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 2.00% | 388 |
| Dec 22, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 1.99% | 713 |
| Dec 19, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.99% | 460 |
| Dec 18, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 1.99% | 2,200 |
| Dec 17, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1.99% | 215 |
| Dec 16, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.99% | 200 |
| Dec 15, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 1.99% | 600 |
| Dec 12, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 2.00% | 1,250 |
| Dec 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.00% | 200 |
| Dec 10, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1.99% | 1 |
| Dec 9, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.99% | 630 |
| Dec 8, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 2.00% | 1 |
| Dec 5, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.99% | 300 |
| Dec 4, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 1.98% | 215 |
| Dec 3, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.99% | 1,000 |
| Dec 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 2.00% | 1,410 |
| Dec 1, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 1.98% | 200 |
| Nov 28, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 1.99% | 175 |
| Nov 27, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.99% | 10 |
| Nov 26, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 2.00% | 101 |
| Nov 25, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.98% | 15 |
| Nov 24, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.99% | 180 |
| Nov 21, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.99% | 630 |
| Nov 20, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.99% | 10 |
| Nov 19, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.99% | 150 |
| Nov 18, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.99% | 570 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.99% | 895 |
| Nov 14, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.98% | 300 |
| Nov 13, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.98% | 211 |
| Nov 12, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.00% | 100 |
| Nov 11, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.99% | 180 |
| Nov 10, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.99% | 40 |
| Nov 7, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.98% | 51 |
| Nov 6, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 2.00% | 1 |
| Nov 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.99% | 100 |
| Nov 3, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.98% | 500 |
| Oct 31, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.00% | 100 |
| Oct 30, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.98% | 101 |
| Oct 29, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.00% | 1 |
| Oct 28, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.98% | 101 |
| Oct 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.00% | 10 |
| Oct 24, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.98% | 1 |
| Oct 23, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.99% | 700 |
| Oct 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.97% | 200 |
| Oct 20, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.98% | 40 |
| Oct 17, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% | 100 |
| Oct 16, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.97% | 1 |
| Oct 15, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | 1 |
| Oct 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.99% | 1 |
| Oct 13, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.00% | 650 |
| Oct 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.97% | 1 |
| Oct 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.98% | 200 |
| Oct 8, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.98% | 1 |
| Oct 7, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.99% | 1 |
| Oct 6, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.99% | 250 |
| Oct 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | 1 |
| Oct 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.00% | 100 |
| Sep 30, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | 656 |
| Sep 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 150 |
| Sep 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.00% | 125 |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 260 |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.00% | 250 |
| Sep 23, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.00% | 1 |
| Sep 22, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.99% | 250 |
| Sep 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.99% | 50 |
| Sep 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | 40 |
| Sep 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.98% | 100 |
| Sep 16, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.97% | 550 |
| Sep 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.97% | 660 |
| Sep 12, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.96% | 500 |
| Sep 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.00% | 300 |
| Sep 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.99% | 750 |
| Sep 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.97% | 850 |