Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Filatex India Limited (FILATEX.NS)

Compare
43.17
-0.18
(-0.42%)
At close: April 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202543.0043.8242.5043.1743.171,107,750
Apr 16, 202540.3043.7039.9743.3543.351,763,515
Apr 15, 202537.5540.7837.5540.2040.201,818,632
Apr 11, 202537.1537.6736.8237.1837.18565,981
Apr 9, 202537.4537.5436.2036.6036.60351,627
Apr 8, 202536.3137.6336.1037.3237.32581,720
Apr 7, 202535.5036.9434.0035.5435.541,544,927
Apr 4, 202539.1139.2537.0537.4837.48986,705
Apr 3, 202538.2839.6038.2839.1139.111,193,205
Apr 2, 202538.2038.6036.8538.1238.12644,737
Apr 1, 202538.0038.8036.9937.6537.65955,724
Mar 28, 202537.8038.5336.4537.7337.732,508,300
Mar 27, 202537.0039.0036.4037.4237.422,997,109
Mar 26, 202538.2538.5336.6337.0337.034,432,686
Mar 25, 202539.9040.0937.4237.7537.751,805,051
Mar 24, 202539.7540.5239.1039.3239.321,122,485
Mar 21, 202538.7039.8938.6439.3539.351,095,212
Mar 20, 202538.5939.7237.9938.3238.321,725,038
Mar 19, 202537.5038.7437.5038.3638.361,750,037
Mar 18, 202535.7135.7135.7135.7135.71-
Mar 17, 202537.0437.0435.5035.7135.711,266,676
Mar 13, 202537.0737.5336.0636.3536.35832,764
Mar 12, 202537.6238.3636.6236.8436.841,005,295
Mar 11, 202538.5138.5637.3637.5637.561,010,217
Mar 10, 202540.4240.9238.2038.6838.681,064,693
Mar 7, 202541.6542.4540.0540.3740.371,856,394
Mar 6, 202540.5542.0140.0041.8441.841,442,527
Mar 5, 202538.5340.4538.5340.0440.041,066,602
Mar 4, 202537.2139.3836.9138.6938.69942,825
Mar 3, 202539.8540.5836.4037.8637.861,947,534
Feb 28, 202539.2440.3237.9939.9439.943,237,570
Feb 27, 202541.6441.8939.0539.3539.351,146,519
Feb 25, 202541.8542.4041.3641.5041.50429,637
Feb 24, 202542.5042.5040.9941.6541.65586,409
Feb 21, 202544.0545.2442.4442.5742.57928,161
Feb 20, 202543.2245.4342.6144.3444.34978,518
Feb 19, 202541.1543.9040.8543.2243.22928,864
Feb 18, 202542.1742.1740.5341.2741.271,097,847
Feb 17, 202541.8543.5040.6742.1742.171,148,195
Feb 14, 202543.4944.0040.9642.5142.511,944,285
Feb 13, 202546.0046.0042.9943.2143.211,197,000
Feb 12, 202544.3545.4042.0044.6744.671,817,416
Feb 11, 202546.7046.8344.1144.3844.38988,272
Feb 10, 202547.5348.2045.7046.6946.691,588,440
Feb 7, 202549.0949.1346.9247.4747.471,171,811
Feb 6, 202549.9050.3448.7048.8948.89502,191
Feb 5, 202549.8550.7949.5049.6549.65948,520
Feb 4, 202548.5251.0048.5249.9049.901,003,176
Feb 3, 202550.2150.9947.2047.9247.921,455,262
Feb 1, 202549.6052.0049.2051.4951.491,572,882
Jan 31, 202548.9049.3548.1549.1749.17648,511
Jan 30, 202549.0150.4047.6448.0748.072,269,161
Jan 29, 202547.3150.9046.6949.2649.262,601,524
Jan 28, 202548.0048.0544.2946.6146.612,524,315
Jan 27, 202550.0050.3047.0247.3547.351,159,166
Jan 24, 202551.1952.0950.0250.3150.31863,490
Jan 23, 202550.9752.2650.5851.2251.22673,544
Jan 22, 202551.9452.2850.1051.1451.14893,518
Jan 21, 202554.6054.6151.6051.7551.751,409,319
Jan 20, 202553.7354.4753.3254.3454.34745,700
Jan 17, 202554.1854.6553.2753.6553.65675,932
Jan 16, 202553.9954.7353.3454.2054.201,480,717
Jan 15, 202553.9555.4553.1253.5953.591,809,413
Jan 14, 202553.6853.9452.2753.1553.152,249,518
Jan 13, 202555.4755.4752.4153.0853.081,537,464
Jan 10, 202557.8858.4955.0755.5655.561,116,787
Jan 9, 202559.2859.5157.4957.8457.841,114,176
Jan 8, 202560.1160.4758.8959.3159.311,404,591
Jan 7, 202557.4560.7857.4560.0760.071,795,677
Jan 6, 202562.1762.6057.1558.0958.092,210,479
Jan 3, 202561.8763.0661.7862.1762.171,384,611
Jan 2, 202562.3463.4861.6061.9161.911,647,515
Jan 1, 202561.5962.3561.1762.1162.111,029,833
Dec 31, 202460.4061.7659.9561.4261.421,162,089
Dec 30, 202460.2562.5360.2560.7760.772,324,230
Dec 27, 202460.6061.2860.1160.5360.531,236,379
Dec 26, 202461.0062.4760.4060.6460.641,294,374
Dec 24, 202462.6963.4460.5061.7261.722,793,142
Dec 23, 202464.3564.7462.4262.6962.691,154,446
Dec 20, 202466.7767.0863.2063.8863.881,203,736
Dec 19, 202465.9067.1965.3866.6666.661,219,144
Dec 18, 202467.2068.3666.1066.7666.761,421,228
Dec 17, 202468.4268.9867.8068.2368.231,789,635
Dec 16, 202467.2969.4566.6768.4268.423,319,299
Dec 13, 202468.5068.8966.4167.1867.182,241,637
Dec 12, 202470.4371.9868.5068.8868.886,223,270
Dec 11, 202469.9971.9869.8070.4370.435,472,230
Dec 10, 202470.4971.6569.6969.9569.953,604,232
Dec 9, 202471.8072.3369.6970.1170.114,931,234
Dec 6, 202468.1973.3967.3071.3571.3512,029,089
Dec 5, 202468.5569.5967.7067.9567.951,558,310
Dec 4, 202468.3769.1067.0668.5668.561,914,356
Dec 3, 202467.0169.9967.0068.1868.183,417,715
Dec 2, 202467.5068.0066.2767.0067.001,674,660
Nov 29, 202465.9267.6165.2767.2667.262,102,264
Nov 28, 202465.0067.2465.0065.5765.572,835,644
Nov 27, 202464.7066.1564.7065.2465.241,355,540
Nov 26, 202463.3964.9562.5064.6564.651,212,851
Nov 25, 202464.1066.3062.5062.8462.841,360,484
Nov 22, 202464.1164.7462.5064.0864.081,122,204
Nov 21, 202464.2465.5063.2664.0964.091,193,206
Nov 19, 202464.1566.7063.3064.3464.341,751,303
Nov 18, 202465.8066.2964.0264.1864.181,432,957
Nov 14, 202463.4966.2463.2565.6365.633,323,547
Nov 13, 202465.7469.0063.0163.4563.459,159,278
Nov 12, 202464.7067.2063.5166.5066.509,038,081
Nov 11, 202460.5064.1559.8663.8363.835,601,287
Nov 8, 202460.8461.3059.3559.9759.97890,625
Nov 7, 202459.4361.4559.4260.8360.83871,619
Nov 6, 202460.3461.1359.3159.4559.451,252,486
Nov 5, 202460.5061.6059.9060.1760.17873,086
Nov 4, 202461.3862.3659.1660.2560.252,794,513
Nov 1, 202462.5062.7960.1561.3761.371,523,209
Oct 31, 202454.9561.7954.1260.5160.513,424,535
Oct 30, 202452.3055.8551.9654.8254.82759,892
Oct 29, 202452.2453.1951.3052.1652.16518,203
Oct 28, 202451.0052.7850.7852.2452.24753,253
Oct 25, 202453.0053.4950.5051.3751.371,243,298
Oct 24, 202453.1054.0052.3653.2553.25804,687
Oct 23, 202451.9454.0050.7052.9352.931,803,518
Oct 22, 202455.5555.8151.4151.9451.941,655,962
Oct 21, 202456.8457.1955.5055.5955.59823,341
Oct 18, 202456.4957.2855.6356.7456.74748,127
Oct 17, 202457.6058.5056.5156.8456.84950,503
Oct 16, 202457.8658.5456.9057.3457.34902,755
Oct 15, 202458.1759.1457.0758.3758.37853,971
Oct 14, 202458.1358.3756.9657.2357.23672,169
Oct 11, 202457.9459.1857.3157.8657.861,279,559
Oct 10, 202458.6558.9057.5057.8857.88638,820
Oct 9, 202459.5959.7558.0058.2858.28814,789
Oct 8, 202456.4259.4955.7158.7358.731,307,550
Oct 7, 202459.8760.3855.6856.4356.432,190,091
Oct 4, 202459.0060.5557.4959.5059.501,749,324
Oct 3, 202461.2661.7458.6359.4559.452,056,586
Oct 1, 202462.4063.1961.4162.0962.091,707,402
Sep 30, 202462.0063.0461.1161.5861.58805,245
Sep 27, 202461.8063.3061.5262.7362.731,305,004
Sep 26, 202462.2363.2061.5061.8961.891,325,171
Sep 25, 202462.8562.8561.5062.2362.231,356,129
Sep 24, 202462.3364.4062.2162.5062.502,020,565
Sep 23, 202463.1063.7162.0062.3362.331,458,469
Sep 20, 2024 0.2 Dividend
Sep 20, 202462.9563.7562.6663.0063.001,852,172
Sep 19, 202464.8465.3061.0362.7262.524,301,763
Sep 18, 202463.6667.2063.6664.6164.403,949,805
Sep 17, 202465.9066.0563.7264.0963.893,226,817
Sep 16, 202469.0569.5765.3065.7665.554,115,468
Sep 13, 202469.5071.0068.0068.6268.4010,452,826
Sep 12, 202464.0968.7063.5668.1267.9015,568,445
Sep 11, 202465.2465.8563.3563.6563.451,963,651
Sep 10, 202464.9166.6664.5264.7964.582,977,665
Sep 9, 202463.4864.9061.8364.5264.312,884,159
Sep 6, 202463.0065.6062.8063.2663.065,842,088
Sep 5, 202463.4563.9962.2563.1062.901,668,250
Sep 4, 202461.0063.2761.0062.8662.661,535,325
Sep 3, 202462.6563.1061.8062.0461.841,242,154
Sep 2, 202463.9064.4562.2062.4762.272,206,787
Aug 30, 202465.3065.9063.2063.4563.252,163,897
Aug 29, 202465.8565.8561.8064.8164.604,309,583
Aug 28, 202464.9567.1764.6665.7465.534,255,926
Aug 27, 202466.4866.5064.3164.8264.613,546,914
Aug 26, 202468.0170.3565.5366.1665.9514,582,983
Aug 23, 202461.3367.9561.0665.7165.5020,083,553
Aug 22, 202458.5861.9458.5061.2961.092,931,348
Aug 21, 202458.0059.2057.7258.3458.151,244,690
Aug 20, 202457.7458.7157.5557.9257.741,073,012
Aug 19, 202459.2559.7557.2257.5957.411,117,631
Aug 16, 202457.2059.4557.0158.8058.611,277,537
Aug 14, 202457.9558.3356.0156.3656.181,549,131
Aug 13, 202461.0161.0157.0557.4957.312,051,696
Aug 12, 202461.6061.7559.7560.1259.931,613,397
Aug 9, 202462.7062.7960.5061.1460.953,153,744
Aug 8, 202464.6765.2561.4162.3062.102,761,490
Aug 7, 202464.1065.0062.1464.7364.523,941,490
Aug 6, 202462.0065.9061.2062.2362.0311,958,198
Aug 5, 202456.5562.4056.5561.7061.505,597,150
Aug 2, 202458.5060.7558.0559.3559.162,115,815
Aug 1, 202462.2062.6459.1059.4259.232,051,218
Jul 31, 202463.0063.5461.5761.9361.732,459,359
Jul 30, 202463.0063.7062.2962.6162.412,955,854
Jul 29, 202460.1164.2559.0562.7762.5711,806,916
Jul 26, 202459.5060.7759.0959.5259.333,267,400
Jul 25, 202458.1561.0057.8659.2459.052,225,665
Jul 24, 202457.9160.2557.6858.7458.552,279,358
Jul 23, 202460.9161.7554.1058.1357.944,694,865
Jul 22, 202454.9060.7554.3059.0958.9011,687,946
Jul 19, 202457.5557.5554.5054.9054.721,442,112
Jul 18, 202459.8060.6957.3757.6557.473,157,459
Jul 16, 202457.1759.5657.1759.2559.063,509,419
Jul 15, 202456.0058.2055.2557.1756.991,574,896
Jul 12, 202457.1958.7055.4155.6155.431,024,884
Jul 11, 202458.2458.4556.9557.0256.841,034,763
Jul 10, 202455.9859.2055.5458.0157.834,878,212
Jul 9, 202455.5556.5055.5555.7255.54782,276
Jul 8, 202456.2056.5454.9055.7355.551,428,378
Jul 5, 202457.5257.7456.0056.0755.891,534,747
Jul 4, 202457.5458.2157.2157.5257.34974,143
Jul 3, 202458.1558.6757.3257.5457.361,272,248
Jul 2, 202458.9959.7557.5057.9257.741,174,040
Jul 1, 202457.7560.1857.0658.8558.662,444,748
Jun 28, 202458.1058.5457.2657.7657.581,471,235
Jun 27, 202460.0060.6457.2357.8657.682,006,955
Jun 26, 202458.7660.4558.0159.8059.612,920,011
Jun 25, 202457.6361.0257.6358.4158.227,225,226
Jun 24, 202458.1658.4056.4757.4257.242,034,152
Jun 21, 202454.9959.5054.8458.1657.978,916,391
Jun 20, 202453.6055.6753.6055.0054.821,750,654
Jun 19, 202454.4354.8853.1553.6053.431,501,296
Jun 18, 202455.1055.3753.7954.2254.051,301,274
Jun 14, 202454.3555.5954.3554.8854.711,046,334
Jun 13, 202455.0056.2054.0154.2554.081,836,139
Jun 12, 202453.8955.8153.8354.3954.222,762,714
Jun 11, 202453.7654.6553.1053.4953.321,159,691
Jun 10, 202454.2555.4053.5353.6953.521,720,568
Jun 7, 202452.9555.6052.3553.8553.682,238,623
Jun 6, 202451.3553.6051.3052.3552.181,091,583
Jun 5, 202451.5052.5048.7550.8050.641,135,263
Jun 4, 202454.5054.5548.0050.8550.691,731,684
Jun 3, 202456.0056.0052.8554.2554.081,345,615
May 31, 202453.7553.7552.4052.9052.73485,091
May 30, 202454.4554.4553.1053.2553.08409,268
May 29, 202454.1554.7553.8054.0053.83421,458
May 28, 202455.9056.3054.3054.5554.38550,721
May 27, 202455.1556.6054.7055.9055.72766,789
May 24, 202455.1055.8055.0055.1054.92467,331
May 23, 202455.9056.3055.5055.6555.47755,447
May 22, 202456.4057.4055.4055.9055.721,149,618
May 21, 202456.6056.9055.4556.2556.071,002,924
May 17, 202457.2558.6554.3555.7555.572,210,516
May 16, 202456.3557.5056.3556.8556.67777,368
May 15, 202456.2557.1055.9556.0555.87818,779
May 14, 202455.6056.3555.2555.6555.47810,227
May 13, 202456.9057.0054.6055.3055.12964,544
May 10, 202455.4056.8555.1056.5556.37912,691
May 9, 202457.5058.4554.8055.0554.871,534,374
May 8, 202457.6558.6057.0057.4057.221,170,127
May 7, 202459.3559.3557.4558.3558.161,041,971
May 6, 202461.2561.5058.8059.2059.011,239,487
May 3, 202461.5061.9059.8061.2561.051,516,875
May 2, 202463.4564.2061.1561.4061.201,291,461
Apr 30, 202463.2066.5063.0563.6063.404,470,531
Apr 29, 202463.4064.1562.5562.9062.701,375,027
Apr 26, 202464.1064.4063.1563.2563.051,636,531
Apr 25, 202463.8564.3563.1563.8563.651,601,255
Apr 24, 202464.9565.0063.2063.9563.754,154,734
Apr 23, 202459.0064.6059.0062.1061.908,028,690
Apr 22, 202458.5059.8058.1558.8058.611,293,357
Apr 19, 202456.9558.7556.0057.9057.721,925,659
Apr 18, 202460.0060.7557.3557.8057.621,920,192

Related Tickers

BASML.NS Bannari Amman Spinning Mills Ltd
34.07
-1.45%
 
SIL.NS Standard Industries Limited
20.56
+0.93%
 
SARLAPOLY.NS Sarla Performance Fibers Limited
95.15
+1.49%
 
ASHIMASYN.NS Ashima Limited
26.03
+12.93%
 
TRIDENT.NS Trident Limited
27.28
+0.89%
 
VTL.NS Vardhman Textiles Limited
502.65
+1.26%
 
ICIL.NS Indo Count Industries Limited
301.70
+2.44%