Classic Filaments Limited (BOM:540310)
India
· Delayed Price · Currency is INR 44.66
0.00 (0.00%)
At close: Mar 10, 2026
Classic Filaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - | 100 |
| Mar 5, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - | 575 |
| Mar 4, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -2.00% | 585 |
| Mar 2, 2026 | 47.43 | 47.43 | 45.57 | 45.57 | 45.57 | -2.00% | 1,608 |
| Feb 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 29 |
| Feb 26, 2026 | 46.53 | 46.53 | 46.50 | 46.50 | 46.50 | 1.93% | 1,500 |
| Feb 24, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.00% | 890 |
| Feb 23, 2026 | 48.45 | 48.45 | 46.55 | 46.55 | 46.55 | -2.00% | 269 |
| Feb 20, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |
| Feb 19, 2026 | 47.50 | 47.50 | 47.49 | 47.50 | 47.50 | 1.82% | 5 |
| Feb 17, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.99% | 26 |
| Feb 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.98% | 273 |
| Feb 12, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - | 269 |
| Feb 11, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -5.00% | 106 |
| Feb 10, 2026 | 46.50 | 47.25 | 46.50 | 47.21 | 47.21 | 4.91% | 2,897 |
| Feb 9, 2026 | 47.00 | 47.25 | 44.50 | 45.00 | 45.00 | - | 3,680 |
| Feb 6, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 115 |
| Feb 5, 2026 | 44.64 | 44.64 | 40.40 | 43.00 | 43.00 | 1.13% | 3,204 |
| Feb 4, 2026 | 40.48 | 42.52 | 40.48 | 42.52 | 42.52 | 4.99% | 404 |
| Feb 3, 2026 | 42.01 | 42.01 | 40.50 | 40.50 | 40.50 | -3.59% | 662 |
| Feb 2, 2026 | 42.00 | 42.01 | 40.20 | 42.01 | 42.01 | 0.02% | 185 |
| Feb 1, 2026 | 44.15 | 44.15 | 41.20 | 42.00 | 42.00 | -2.10% | 800 |
| Jan 30, 2026 | 43.70 | 45.88 | 41.55 | 42.90 | 42.90 | -1.83% | 1,286 |
| Jan 29, 2026 | 43.75 | 43.75 | 43.70 | 43.70 | 43.70 | -5.00% | 1,370 |
| Jan 28, 2026 | 45.08 | 46.00 | 45.08 | 46.00 | 46.00 | - | 144 |
| Jan 27, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 2.04% | 2,808 |
| Jan 23, 2026 | 45.10 | 45.10 | 45.08 | 45.08 | 45.08 | -4.99% | 856 |
| Jan 22, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | 111 |
| Jan 21, 2026 | 47.03 | 49.30 | 46.84 | 47.45 | 47.45 | -3.75% | 3,342 |
| Jan 20, 2026 | 49.35 | 49.36 | 49.30 | 49.30 | 49.30 | -0.40% | 2,326 |
| Jan 19, 2026 | 50.84 | 50.84 | 47.35 | 49.50 | 49.50 | -0.68% | 1,010 |
| Jan 16, 2026 | 52.40 | 52.40 | 49.84 | 49.84 | 49.84 | -4.99% | 1,961 |
| Jan 14, 2026 | 50.20 | 52.46 | 50.11 | 52.46 | 52.46 | -0.53% | 3,215 |
| Jan 13, 2026 | 50.87 | 53.00 | 50.87 | 52.74 | 52.74 | 3.68% | 208 |
| Jan 12, 2026 | 46.10 | 50.87 | 46.10 | 50.87 | 50.87 | 4.99% | 5,520 |
| Jan 9, 2026 | 49.72 | 49.72 | 48.45 | 48.45 | 48.45 | -5.00% | 1,664 |
| Jan 8, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -4.67% | 3,698 |
| Jan 7, 2026 | 53.50 | 53.50 | 53.34 | 53.50 | 53.50 | - | 100 |
| Jan 6, 2026 | 53.70 | 53.70 | 52.50 | 53.50 | 53.50 | -0.37% | 966 |
| Jan 5, 2026 | 54.60 | 55.00 | 53.70 | 53.70 | 53.70 | - | 431 |
| Jan 2, 2026 | 53.70 | 53.71 | 51.05 | 53.70 | 53.70 | 4.96% | 1,754 |
| Jan 1, 2026 | 51.32 | 51.32 | 51.07 | 51.16 | 51.16 | -0.31% | 617 |
| Dec 31, 2025 | 51.32 | 53.00 | 48.77 | 51.32 | 51.32 | - | 3,287 |
| Dec 30, 2025 | 54.02 | 54.02 | 51.32 | 51.32 | 51.32 | -5.00% | 7,288 |
| Dec 29, 2025 | 54.09 | 54.09 | 51.77 | 54.02 | 54.02 | 4.85% | 6,971 |
| Dec 26, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 2.00% | 9,151 |
| Dec 24, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -2.00% | 13,090 |
| Dec 23, 2025 | 51.59 | 51.59 | 51.54 | 51.54 | 51.54 | -2.00% | 2,955 |
| Dec 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -1.99% | 1,201 |
| Dec 19, 2025 | 53.66 | 55.84 | 53.66 | 53.66 | 53.66 | -1.99% | 29,859 |
| Dec 18, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.99% | 4 |
| Dec 17, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -2.00% | 1,900 |
| Dec 16, 2025 | 57.34 | 57.34 | 56.22 | 57.00 | 57.00 | 1.39% | 16,011 |
| Dec 15, 2025 | 54.02 | 56.22 | 54.02 | 56.22 | 56.22 | 2.00% | 26,546 |
| Dec 12, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 2.00% | 80,269 |
| Dec 11, 2025 | 51.94 | 54.04 | 51.94 | 54.04 | 54.04 | 1.98% | 8,244 |
| Dec 10, 2025 | 51.71 | 52.99 | 51.71 | 52.99 | 52.99 | 1.98% | 35,592 |
| Dec 9, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -2.00% | 11,459 |
| Dec 8, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -2.00% | 1,224 |
| Dec 5, 2025 | 55.20 | 56.30 | 54.10 | 54.10 | 54.10 | -1.99% | 8,189 |
| Dec 4, 2025 | 55.20 | 55.20 | 54.39 | 55.20 | 55.20 | 2.00% | 28,576 |
| Dec 3, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.00% | 88,715 |
| Dec 2, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 2.00% | 19,338 |
| Dec 1, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 2.00% | 8,562 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 22,176 |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.00% | 22,734 |
| Nov 26, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 2.00% | 1,829 |
| Nov 25, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.99% | 8 |
| Nov 24, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.99% | 580 |
| Nov 21, 2025 | 46.20 | 46.20 | 45.97 | 46.20 | 46.20 | 1.99% | 16,495 |
| Nov 20, 2025 | 43.64 | 45.41 | 43.64 | 45.30 | 45.30 | 1.73% | 7,146 |
| Nov 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 1.99% | 665 |
| Nov 18, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 1.99% | 2,329 |
| Nov 17, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 1.98% | 3,892 |
| Nov 14, 2025 | 41.00 | 41.98 | 41.00 | 41.98 | 41.98 | 1.99% | 30,961 |
| Nov 13, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -2.00% | 3,185 |
| Nov 12, 2025 | 41.17 | 42.17 | 39.00 | 42.00 | 42.00 | 4.56% | 21,898 |
| Nov 11, 2025 | 40.00 | 40.17 | 36.40 | 40.17 | 40.17 | 4.99% | 21,009 |
| Nov 10, 2025 | 37.74 | 39.60 | 37.74 | 38.26 | 38.26 | 1.38% | 16,923 |
| Nov 7, 2025 | 36.98 | 39.57 | 36.98 | 37.74 | 37.74 | 0.03% | 26,565 |
| Nov 6, 2025 | 37.78 | 37.78 | 35.65 | 37.73 | 37.73 | 4.83% | 30,149 |
| Nov 4, 2025 | 33.00 | 36.25 | 33.00 | 35.99 | 35.99 | 4.23% | 12,116 |
| Nov 3, 2025 | 36.08 | 36.08 | 34.50 | 34.53 | 34.53 | 0.47% | 41,267 |
| Oct 31, 2025 | 37.22 | 37.22 | 33.70 | 34.37 | 34.37 | -3.10% | 4,285 |
| Oct 30, 2025 | 34.99 | 36.74 | 33.01 | 35.47 | 35.47 | -0.11% | 14,333 |
| Oct 29, 2025 | 37.10 | 39.80 | 34.48 | 35.51 | 35.51 | -7.31% | 37,772 |
| Oct 28, 2025 | 34.50 | 39.35 | 34.50 | 38.31 | 38.31 | 15.46% | 129,172 |
| Oct 27, 2025 | 32.65 | 33.18 | 32.65 | 33.18 | 33.18 | 20.00% | 45,271 |
| Oct 24, 2025 | 29.90 | 29.90 | 26.61 | 27.65 | 27.65 | 3.99% | 49,851 |
| Oct 23, 2025 | 24.40 | 26.59 | 20.50 | 26.59 | 26.59 | 19.99% | 57,247 |
| Oct 21, 2025 | 25.99 | 25.99 | 21.30 | 22.16 | 22.16 | -6.18% | 42,212 |
| Oct 20, 2025 | 32.44 | 32.44 | 21.90 | 23.62 | 23.62 | -13.70% | 72,639 |
| Oct 17, 2025 | 24.70 | 29.40 | 24.70 | 27.37 | 27.37 | -7.44% | 3,430 |
| Oct 16, 2025 | 28.25 | 29.59 | 28.25 | 29.57 | 29.57 | -0.10% | 304 |
| Oct 15, 2025 | 29.00 | 29.71 | 28.26 | 29.60 | 29.60 | -0.40% | 749 |
| Oct 14, 2025 | 31.40 | 31.40 | 28.16 | 29.72 | 29.72 | 6.07% | 2,617 |
| Oct 13, 2025 | 30.43 | 30.43 | 28.00 | 28.02 | 28.02 | -9.76% | 4,323 |
| Oct 10, 2025 | 31.90 | 31.90 | 27.50 | 31.05 | 31.05 | 13.82% | 29,667 |
| Oct 9, 2025 | 27.70 | 27.70 | 25.00 | 27.28 | 27.28 | 8.00% | 498 |
| Oct 8, 2025 | 25.60 | 27.60 | 24.11 | 25.26 | 25.26 | -1.33% | 852 |