tiprankstipranks
Trending News
More News >
Felix Industries Ltd (IN:FELIX)
:FELIX
India Market
Advertisement

Felix Industries Ltd (FELIX) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
188.00
190.70
185.10
186.75
186.75
-0.66%
32,000
0.94
Oct 16, 2025
188.00
190.00
186.00
188.00
188.00
-0.32%
13,000
0.38
Oct 15, 2025
193.80
193.80
186.25
188.60
188.60
+0.08%
11,000
0.33
Oct 14, 2025
191.10
195.50
183.00
188.45
188.45
-2.86%
35,500
1.07
Oct 13, 2025
196.55
196.55
190.75
194.00
194.00
-1.30%
27,000
0.83
Oct 10, 2025
195.00
198.50
190.50
196.55
196.55
+0.13%
14,000
0.43
Oct 09, 2025
195.00
198.50
195.00
196.30
196.30
+4.33%
21,000
0.65
Oct 08, 2025
193.00
198.00
175.05
188.15
188.15
-3.73%
31,500
1.00
Oct 07, 2025
198.00
198.00
192.00
195.45
195.45
-0.79%
11,500
0.37
Oct 06, 2025
200.00
200.00
193.20
197.00
197.00
-0.25%
8,000
0.26
Oct 03, 2025
199.00
203.95
194.10
197.50
197.50
+2.52%
31,000
1.01
Oct 01, 2025
194.00
199.80
189.00
192.65
192.65
-0.26%
15,000
0.49
Sep 30, 2025
199.80
199.80
191.25
193.15
193.15
-0.62%
15,000
0.49
Sep 29, 2025
180.90
206.55
180.90
194.35
194.35
+3.49%
51,500
1.74
Sep 26, 2025
195.80
195.90
185.10
187.80
187.80
-4.09%
39,000
1.35
Sep 25, 2025
196.00
201.90
195.10
195.80
195.80
-1.73%
20,500
0.72
Sep 24, 2025
204.90
204.90
196.10
199.25
199.25
+0.76%
22,000
0.78
Sep 23, 2025
200.00
201.00
197.05
197.75
197.75
-1.47%
16,000
0.57
Sep 22, 2025
214.00
215.00
198.00
200.70
200.70
-3.46%
36,500
1.33
Sep 19, 2025
218.00
220.00
204.00
207.90
207.90
-1.31%
120,500
4.72
Sep 18, 2025
190.25
213.90
190.25
210.65
210.65
+8.11%
145,000
6.25
Sep 17, 2025
190.25
198.00
190.25
194.85
194.85
-1.74%
30,500
1.34
Sep 16, 2025
185.50
206.50
183.00
198.30
198.30
+4.81%
148,500
7.29
Sep 15, 2025
181.00
189.25
179.00
189.20
189.20
+9.97%
176,000
10.02
Sep 12, 2025
173.95
174.20
172.05
172.05
172.05
-0.55%
9,000
0.52
Sep 11, 2025
175.00
177.00
172.15
173.00
173.00
+0.12%
24,500
1.44
Sep 10, 2025
171.05
174.85
171.00
172.80
172.80
+0.88%
17,000
1.01
Sep 09, 2025
172.00
174.95
170.00
171.30
171.30
+0.09%
15,500
0.94
Sep 08, 2025
172.30
173.90
170.10
171.15
171.15
-0.55%
18,000
1.11
Sep 05, 2025
172.15
173.60
172.00
172.10
172.10
-2.05%
22,000
1.38
Sep 04, 2025
176.65
178.00
175.50
175.70
175.70
-0.62%
33,500
2.18
Sep 03, 2025
176.95
176.95
172.00
176.80
176.80
+1.14%
26,500
1.77
Sep 02, 2025
175.60
181.00
173.00
174.80
174.80
+0.03%
53,000
3.76
Sep 01, 2025
174.00
177.00
172.00
174.75
174.75
+0.81%
31,500
2.32
Aug 29, 2025
175.55
175.75
170.10
173.35
173.35
-0.26%
12,500
0.93
Aug 28, 2025
172.00
175.45
172.00
173.80
173.80
+0.40%
20,000
1.53
Aug 26, 2025
172.60
178.45
172.60
173.10
173.10
-1.40%
19,000
1.49
Aug 25, 2025
180.00
180.00
173.00
175.55
175.55
-1.46%
62,000
5.26
Aug 22, 2025
177.00
180.80
177.00
178.15
178.15
+0.51%
12,000
1.03
Aug 21, 2025
179.00
180.00
176.10
177.25
177.25
-0.64%
19,500
1.73
Aug 20, 2025
174.15
182.00
174.15
178.40
178.40
-1.33%
14,000
1.26
Aug 19, 2025
183.00
183.45
179.15
180.80
180.80
-0.66%
16,500
1.53
Aug 18, 2025
184.90
186.00
174.35
182.00
182.00
+3.97%
26,500
2.55
Aug 14, 2025
178.50
179.00
173.90
175.05
175.05
-0.23%
25,500
2.55
Aug 13, 2025
180.15
182.90
174.00
175.45
175.45
-1.82%
39,500
4.22
Aug 12, 2025
174.00
187.00
174.00
178.70
178.70
+0.11%
39,000
4.46
Aug 11, 2025
186.05
186.05
177.10
178.50
178.50
-4.70%
46,000
5.74
Aug 08, 2025
188.90
195.00
186.00
187.30
187.30
+3.39%
59,000
8.34
Aug 07, 2025
185.65
187.00
180.35
181.15
181.15
-2.53%
19,000
2.81
Aug 06, 2025
191.05
191.05
184.00
185.85
185.85
-2.03%
14,000
2.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis