Want to see IN:FILATEX full AI Analyst Report?
Filatex India Ltd (FILATEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.75 | 94.15 | 88.60 | 89.05 | 89.05 | -5.17% | 58,730 | 0.28 |
| Oct 29, 2026 | 94.85 | 95.30 | 93.20 | 93.90 | 93.90 | -1.21% | 43,525 | 0.20 |
| Oct 28, 2026 | 94.70 | 97.65 | 94.40 | 95.05 | 95.05 | -1.50% | 45,211 | 0.20 |
| Oct 27, 2026 | 92.90 | 97.95 | 92.85 | 96.50 | 96.50 | +1.85% | 73,683 | 0.32 |
| Oct 26, 2026 | 92.05 | 96.00 | 87.35 | 94.75 | 94.75 | +3.44% | 288,144 | 1.28 |
| Oct 23, 2026 | 95.40 | 97.00 | 88.10 | 91.60 | 91.60 | -5.52% | 235,714 | 1.06 |
| Oct 22, 2026 | 99.50 | 99.50 | 95.60 | 96.95 | 96.95 | -1.92% | 129,282 | 0.58 |
| Oct 21, 2026 | 103.15 | 104.60 | 96.55 | 98.85 | 98.85 | -3.98% | 168,605 | 0.73 |
| Oct 20, 2026 | 102.95 | 107.75 | 102.00 | 102.95 | 102.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 106.50 | 107.75 | 102.00 | 102.95 | 102.95 | -3.56% | 74,053 | 0.32 |
| Oct 16, 2026 | 106.70 | 107.35 | 105.05 | 106.75 | 106.75 | +0.00% | 68,689 | 0.29 |
| Oct 15, 2026 | 111.20 | 111.70 | 105.00 | 106.75 | 106.75 | -4.60% | 156,605 | 0.66 |
| Oct 14, 2026 | 106.00 | 112.85 | 105.80 | 111.90 | 111.90 | +5.57% | 134,191 | 0.55 |
| Oct 13, 2026 | 108.00 | 109.20 | 104.75 | 106.00 | 106.00 | -1.85% | 72,405 | 0.28 |
| Oct 12, 2026 | 109.20 | 111.25 | 106.00 | 108.00 | 108.00 | -0.96% | 148,349 | 0.55 |
| Oct 09, 2026 | 110.95 | 110.95 | 105.45 | 109.05 | 109.05 | -0.41% | 90,852 | 0.33 |
| Oct 08, 2026 | 111.45 | 111.50 | 106.05 | 109.50 | 109.50 | -1.75% | 86,575 | 0.31 |
| Oct 07, 2026 | 111.15 | 114.30 | 110.00 | 111.45 | 111.45 | +0.41% | 124,028 | 0.45 |
| Oct 06, 2026 | 104.70 | 112.90 | 104.70 | 111.00 | 111.00 | +7.04% | 258,484 | 0.94 |
| Oct 05, 2026 | 106.10 | 107.50 | 103.05 | 103.70 | 103.70 | -2.58% | 141,244 | 0.51 |
| Oct 02, 2026 | 106.45 | 109.10 | 101.20 | 106.45 | 106.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 108.50 | 109.10 | 101.20 | 106.45 | 106.45 | -1.17% | 219,217 | 0.78 |
| Sep 30, 2026 | 112.15 | 112.87 | 107.17 | 107.71 | 107.71 | -3.79% | 201,742 | 0.72 |
| Sep 29, 2026 | 111.59 | 113.90 | 109.15 | 111.95 | 111.95 | +0.82% | 333,046 | 1.21 |
| Sep 28, 2026 | 107.95 | 111.90 | 107.24 | 111.04 | 111.04 | +3.59% | 345,522 | 1.28 |
| Sep 25, 2026 | 105.46 | 109.37 | 104.24 | 107.19 | 107.19 | +1.66% | 355,414 | 1.34 |
| Sep 24, 2026 | 107.60 | 108.78 | 104.44 | 105.44 | 105.44 | -2.98% | 301,469 | 1.16 |
| Sep 23, 2026 | 100.17 | 111.50 | 100.17 | 108.68 | 108.68 | +7.37% | 855,902 | 3.47 |
| Sep 22, 2026 | 102.24 | 105.54 | 99.46 | 101.22 | 101.22 | -0.50% | 332,784 | 1.38 |
| Sep 21, 2026 | 93.95 | 102.96 | 92.81 | 101.73 | 101.73 | +8.22% | 911,382 | 4.00 |
| Sep 18, 2026 | 90.09 | 94.50 | 87.96 | 94.00 | 94.00 | +4.02% | 389,434 | 1.75 |
| Sep 17, 2026 | 87.95 | 91.80 | 85.61 | 90.37 | 90.37 | +3.34% | 434,796 | 2.01 |
| Sep 16, 2026 | 80.78 | 88.00 | 80.49 | 87.45 | 87.45 | +6.04% | 390,491 | 1.85 |
| Sep 15, 2026 | 89.49 | 91.40 | 80.10 | 82.47 | 82.47 | -5.81% | 800,068 | 4.00 |
| Sep 14, 2026 | 87.86 | 90.90 | 74.27 | 87.86 | 87.56 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 76.49 | 90.90 | 74.27 | 87.86 | 87.56 | +15.41% | 1,116,306 | 6.05 |
| Sep 10, 2026 | 75.00 | 76.49 | 75.00 | 76.13 | 75.87 | +0.92% | 30,354 | 0.16 |
| Sep 09, 2026 | 75.61 | 76.85 | 74.98 | 75.44 | 75.18 | -1.40% | 59,707 | 0.32 |
| Sep 08, 2026 | 76.50 | 77.10 | 75.00 | 76.51 | 76.25 | -0.12% | 53,428 | 0.29 |
| Sep 07, 2026 | 79.06 | 79.68 | 76.38 | 76.60 | 76.34 | -1.30% | 48,783 | 0.26 |
| Sep 04, 2026 | 76.85 | 78.46 | 75.53 | 77.61 | 77.34 | +1.13% | 77,959 | 0.42 |
| Sep 03, 2026 | 73.68 | 77.50 | 73.68 | 76.74 | 76.48 | +4.64% | 134,800 | 0.71 |
| Sep 02, 2026 | 73.85 | 75.05 | 72.20 | 73.34 | 73.09 | -0.42% | 88,407 | 0.46 |
| Sep 01, 2026 | 76.30 | 76.30 | 72.70 | 73.65 | 73.40 | -1.92% | 76,999 | 0.40 |
| Aug 31, 2026 | 76.56 | 77.63 | 74.25 | 75.09 | 74.83 | -4.70% | 118,542 | 0.62 |
| Aug 28, 2026 | 78.26 | 79.80 | 77.50 | 78.79 | 78.52 | +0.88% | 87,814 | 0.46 |
| Aug 27, 2026 | 75.46 | 80.44 | 75.46 | 78.10 | 77.83 | +3.51% | 200,568 | 1.05 |
| Aug 26, 2026 | 82.21 | 83.34 | 70.79 | 75.45 | 75.19 | -8.22% | 508,136 | 2.76 |
| Aug 25, 2026 | 83.09 | 83.70 | 80.50 | 82.21 | 81.93 | -2.17% | 54,613 | 0.30 |
| Aug 24, 2026 | 83.76 | 84.41 | 82.28 | 84.03 | 83.74 | +1.18% | 60,595 | 0.33 |