Filatex India

Filatex India Ltd Historical Data

NSEBSE

₹54.51

(-1.59%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	56.8	59	55.91	57.42	34,706	36,17,10,409.38	18,64,426
02-Jun-2025	57.74	58.75	56.68	57.48	10,128	8,09,38,867.5	5,18,857
03-Jun-2025	57.4	59	57.4	57.83	10,216	8,59,94,955.7	5,18,496
04-Jun-2025	57.83	59.5	57.6	57.83	12,375	7,80,25,577.73	3,71,925
05-Jun-2025	58.09	59.99	57.21	57.68	20,000	18,55,66,867.62	8,64,322
06-Jun-2025	58.4	58.64	56.02	56.46	7,070	5,62,65,445.55	3,82,679
09-Jun-2025	56.75	57.3	55.51	55.91	8,984	6,12,40,252.98	4,67,437
10-Jun-2025	56	56.68	55.56	56.43	6,303	4,40,14,056.12	3,10,627
11-Jun-2025	56.7	58.5	56.43	56.93	12,242	9,12,42,700.13	5,68,429
12-Jun-2025	56.95	57.59	54.9	55.32	7,836	4,92,75,748.42	3,19,433
13-Jun-2025	53.75	54.93	53.3	54.15	8,640	5,41,26,106.31	4,62,036
16-Jun-2025	54.11	54.77	52.58	54.2	6,991	3,79,31,214.46	2,51,484
17-Jun-2025	54.11	54.75	52.26	52.73	4,520	2,69,76,523.53	1,99,792
18-Jun-2025	52.7	53.2	51.8	52.42	5,838	3,57,52,319.97	3,04,018
19-Jun-2025	52.42	52.59	50.1	50.53	8,041	4,57,75,702.3	4,45,435
20-Jun-2025	50.53	53.44	50.42	52.7	8,810	5,73,08,293.19	3,40,720
23-Jun-2025	52	53.4	51.11	52.61	6,894	4,02,49,191.19	2,81,373
24-Jun-2025	53	57.25	52.9	55.94	23,143	21,08,67,477.63	12,20,156
25-Jun-2025	56.56	57.1	55.84	56.39	6,923	5,16,50,729.33	3,72,733
26-Jun-2025	56.11	56.6	55.02	55.39	5,902	3,23,24,156.46	1,96,027
27-Jun-2025	55.57	55.91	54.27	54.51	6,028	3,62,70,467.01	2,90,188

Filatex India: Related NEWS

No Record Found

Invest wise with Expert advice