Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Filatex Fashions Limited (FILATFASH.NS)

Compare
0.5400
-0.0100
(-1.82%)
At close: February 21 at 3:15:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.53000.55000.53000.54000.540014,968,540
Feb 20, 20250.54000.55000.53000.55000.550014,542,360
Feb 19, 20250.54000.54000.54000.54000.540014,021,650
Feb 18, 20250.50000.53000.50000.53000.530035,075,610
Feb 17, 20250.52000.52000.52000.52000.520016,333,000
Feb 14, 20250.54000.54000.54000.54000.540019,018,930
Feb 13, 20250.57000.57000.56000.56000.560021,387,220
Feb 12, 20250.58000.59000.58000.58000.580015,717,540
Feb 11, 20250.60000.60000.60000.60000.60007,300,100
Feb 10, 20250.62000.62000.62000.62000.62004,465,931
Feb 7, 20250.64000.64000.64000.64000.64005,351,936
Feb 6, 20250.71000.71000.66000.66000.660017,124,040
Feb 5, 20250.67000.68000.66000.68000.680017,631,380
Feb 4, 20250.63000.65000.63000.65000.650020,296,010
Feb 3, 20250.62000.63000.58000.62000.620018,718,270
Feb 1, 20250.60000.60000.59000.60000.600012,076,490
Jan 31, 20250.56000.58000.55000.58000.580015,153,190
Jan 30, 20250.57000.58000.55000.56000.560031,261,700
Jan 29, 20250.59000.59000.56000.57000.570034,222,160
Jan 28, 20250.62000.62000.57000.58000.580025,883,190
Jan 27, 20250.65000.65000.60000.61000.610030,593,000
Jan 24, 20250.67000.67000.63000.64000.640019,368,750
Jan 23, 20250.67000.68000.65000.65000.650025,272,090
Jan 22, 20250.70000.70000.65000.67000.670023,572,550
Jan 21, 20250.68000.69000.66000.68000.680016,755,550
Jan 20, 20250.67000.68000.65000.66000.660026,214,600
Jan 17, 20250.69000.70000.64000.67000.670044,482,760
Jan 16, 20250.70000.70000.66000.68000.680027,987,100
Jan 15, 20250.70000.71000.66000.68000.680023,888,310
Jan 14, 20250.68000.69000.66000.68000.680022,703,700
Jan 13, 20250.68000.70000.66000.66000.660030,382,800
Jan 10, 20250.73000.73000.70000.70000.700019,323,110
Jan 9, 20250.80000.80000.74000.74000.740028,266,980
Jan 8, 20250.78000.78000.77000.78000.780012,354,460
Jan 7, 20250.74000.75000.73000.75000.750020,105,310
Jan 6, 20250.70000.72000.70000.72000.720022,604,770
Jan 3, 20250.70000.72000.66000.69000.690056,398,530
Jan 2, 20250.74000.75000.69000.69000.690056,962,320
Jan 1, 20250.75000.75000.72000.73000.730029,965,260
Dec 31, 20240.78000.78000.73000.74000.740031,629,170
Dec 30, 20240.80000.80000.76000.77000.770019,390,280
Dec 27, 20240.80000.80000.77000.79000.790021,433,010
Dec 26, 20240.84000.84000.79000.80000.800024,352,650
Dec 24, 20240.85000.86000.82000.84000.840012,305,220
Dec 23, 20240.89000.89000.85000.85000.850011,274,280
Dec 20, 20240.87000.90000.86000.87000.870015,594,900
Dec 19, 20240.88000.88000.85000.86000.860018,246,140
Dec 18, 20240.89000.91000.88000.89000.890014,799,320
Dec 17, 20240.95000.95000.87000.88000.880026,942,770
Dec 16, 20240.89000.92000.88000.91000.910018,425,050
Dec 13, 20240.88000.90000.85000.88000.880021,284,800
Dec 12, 20240.91000.91000.85000.88000.880022,279,510
Dec 11, 20240.94000.94000.89000.89000.890020,020,360
Dec 10, 20240.96000.96000.89000.93000.930020,179,410
Dec 9, 20240.97000.98000.92000.93000.930020,914,720
Dec 6, 20240.97000.99000.94000.94000.940023,877,000
Dec 5, 20240.99001.02000.93000.95000.950032,549,750
Dec 4, 20240.99000.99000.98000.98000.980016,202,360
Dec 3, 20240.95000.95000.94000.95000.950010,389,610
Dec 2, 20240.91000.91000.91000.91000.91007,826,131
Nov 29, 20240.88000.88000.87000.87000.870012,361,490
Nov 28, 20240.90000.90000.89000.89000.89004,658,463
Nov 27, 20240.91000.91000.90000.90000.90007,188,898
Nov 26, 20240.93000.93000.91000.92000.92004,738,388
Nov 25, 20240.93000.93000.93000.93000.93005,387,786
Nov 22, 20240.91000.92000.91000.92000.92003,279,612
Nov 21, 20240.92000.92000.91000.91000.91006,327,781
Nov 19, 20240.91000.92000.91000.92000.92003,999,586
Nov 18, 20240.91000.91000.91000.91000.91003,260,303
Nov 14, 20240.89000.90000.89000.90000.90003,990,743
Nov 13, 20240.90000.90000.89000.89000.89004,758,234
Nov 12, 20240.91000.91000.91000.91000.91006,267,103
Nov 11, 20240.90000.91000.90000.91000.91005,494,990
Nov 8, 20240.89000.90000.89000.90000.90005,543,796
Nov 7, 20240.89000.90000.89000.90000.90008,079,286
Nov 6, 20240.92000.92000.90000.90000.900011,101,000
Nov 4, 20240.93000.94000.93000.94000.940010,663,530
Nov 1, 20240.93000.93000.93000.93000.9300931,595
Oct 31, 20240.92000.92000.92000.92000.92006,988,199
Oct 29, 20240.93000.93000.93000.93000.93002,478,786
Oct 28, 20240.95000.95000.95000.95000.95002,512,769
Oct 25, 20240.97000.97000.97000.97000.97002,344,688
Oct 24, 20240.99000.99000.99000.99000.99003,007,317
Oct 23, 20241.02001.02001.02001.02001.02003,226,357
Oct 22, 20241.16001.16001.05001.05001.050029,619,910
Oct 21, 20241.10001.11001.08001.11001.110012,963,550
Oct 18, 20241.06001.06001.01001.06001.060029,325,350
Oct 17, 20241.01001.01001.01001.01001.01002,102,965
Oct 16, 20240.97000.97000.97000.97000.9700864,639
Oct 15, 20240.93000.93000.93000.93000.9300891,593
Oct 14, 20240.89000.89000.89000.89000.89003,435,510
Oct 11, 20240.85000.85000.85000.85000.85006,933,597
Oct 10, 20240.84000.84000.84000.84000.84008,086,267
Oct 9, 20240.83000.83000.83000.83000.83003,364,525
Oct 8, 20240.79000.82000.79000.82000.820029,738,850
Oct 7, 20240.81000.81000.81000.81000.81007,158,957
Oct 4, 20240.83000.83000.83000.83000.830010,159,430
Oct 3, 20240.85000.85000.85000.85000.85008,139,215
Oct 1, 20240.87000.87000.87000.87000.87009,369,610
Sep 30, 20240.89000.89000.89000.89000.89008,959,780
Sep 27, 20240.91000.91000.91000.91000.910010,605,020
Sep 26, 20240.93000.93000.93000.93000.93006,847,631
Sep 25, 20240.95000.95000.95000.95000.95008,146,682
Sep 24, 20240.97000.97000.97000.97000.970020,830,320
Sep 23, 20241.00001.00000.99000.99000.990058,311,160
Sep 20, 20241.02001.02001.02001.02001.020011,675,940
Sep 19, 20241.07001.07001.05001.05001.050010,812,330
Sep 18, 20241.08001.08001.08001.08001.080010,817,040
Sep 17, 20241.11001.11001.11001.11001.110013,951,150
Sep 16, 20241.17001.17001.14001.14001.140012,413,250
Sep 13, 20241.12001.17001.12001.17001.170031,006,310
Sep 12, 20241.15001.15001.15001.15001.150024,559,360
Sep 11, 20241.18001.18001.18001.18001.18008,432,946
Sep 10, 20241.21001.21001.21001.21001.21007,448,109
Sep 9, 20241.24001.24001.24001.24001.24007,396,915
Sep 6, 20241.35001.35001.26001.27001.270063,114,220
Sep 5, 20241.36001.36001.31001.33001.330042,323,230
Sep 4, 20241.36001.36001.27001.34001.340054,894,940
Sep 3, 20241.33001.33001.28001.33001.330076,379,820
Sep 2, 20241.27001.27001.25001.27001.270065,157,290
Aug 30, 20241.18001.21001.18001.21001.210043,312,520
Aug 29, 20241.22001.25001.15001.16001.1600147,724,700
Aug 28, 20241.15001.36001.15001.21001.2100295,572,400
Aug 26, 20241.27001.28001.20001.20001.200090,487,780
Aug 23, 20241.31001.31001.25001.26001.2600106,995,100
Aug 22, 20241.32001.32001.29001.30001.300070,528,600
Aug 21, 20241.37001.37001.28001.30001.3000129,391,700
Aug 20, 20241.34001.39001.30001.35001.3500109,687,800
Aug 19, 20241.38001.38001.31001.32001.320072,538,620
Aug 16, 20241.44001.44001.34001.35001.350066,364,290
Aug 14, 20241.40001.45001.30001.41001.410095,076,240
Aug 13, 20241.53001.53001.37001.38001.380075,325,880
Aug 12, 20241.69001.70001.45001.51001.5100119,954,500
Aug 9, 2024 5:1 Stock Splits
Aug 9, 20241.48001.65001.43001.65001.650043,087,970
Aug 8, 20241.43601.46001.37001.38401.3840116,395,900
Aug 7, 20241.34201.43401.28001.42201.4220165,868,600
Aug 6, 20241.34201.35601.27001.27801.278092,189,350
Aug 5, 20241.36801.37201.31601.32401.324072,046,300
Aug 2, 20241.39601.40801.37601.39201.392069,938,500
Aug 1, 20241.44201.45201.40201.41601.416066,452,800
Jul 31, 20241.51601.51601.41801.43601.4360142,346,750
Jul 30, 20241.50001.57201.47201.48401.4840316,074,550
Jul 29, 20241.44001.51801.39001.47201.4720247,742,450
Jul 26, 20241.30001.35401.29401.31801.318070,524,500
Jul 25, 20241.31001.33001.28601.29201.292055,920,250
Jul 24, 20241.31601.40001.30001.32201.322079,307,100
Jul 23, 20241.40001.40801.29001.32201.322085,088,600
Jul 22, 20241.41601.47201.38801.39401.394072,198,050
Jul 19, 20241.48401.51201.37201.38801.388077,004,050
Jul 18, 20241.54001.55001.46201.47201.472041,679,885
Jul 16, 20241.61201.62601.52401.53001.530049,325,720
Jul 15, 20241.62001.62001.53201.59401.594076,685,950
Jul 12, 20241.52601.59001.50601.53201.532075,214,900
Jul 11, 20241.44001.54001.43001.50601.506059,433,950
Jul 10, 20241.45801.47801.39001.42801.428056,617,650
Jul 9, 20241.51801.51801.44201.45001.450053,169,550
Jul 8, 20241.56001.57801.48801.50801.508043,475,435
Jul 5, 20241.53001.58801.49001.54401.544061,991,700
Jul 4, 20241.62401.62401.51801.52401.524087,280,900
Jul 3, 20241.58001.64001.54001.60601.606065,416,200
Jul 2, 20241.60001.62801.56001.56601.566038,756,705
Jul 1, 20241.68601.68601.56401.58801.588042,222,310
Jun 28, 20241.56001.69001.55001.64401.644073,243,750
Jun 27, 20241.66601.66601.52401.55001.550073,322,950
Jun 26, 20241.77401.84601.63201.64201.642083,062,300
Jun 25, 20241.69401.79801.62001.74001.740094,332,350
Jun 24, 20241.79601.81801.68401.69601.696061,192,100
Jun 21, 20241.94001.94001.77001.79201.792084,953,500
Jun 20, 20242.01602.06001.90601.91201.912070,279,800
Jun 19, 20242.08402.17001.97001.99401.994064,426,000
Jun 18, 20242.18002.18802.06402.07602.076028,389,280
Jun 14, 20242.19202.25002.09802.13402.134078,008,800
Jun 13, 20242.14002.22202.13802.15602.156015,547,040
Jun 12, 20242.22002.40002.07802.12602.126074,628,600
Jun 11, 20242.21602.23002.11602.19202.192013,545,440
Jun 10, 20242.20002.25002.09802.19402.194014,558,035
Jun 7, 20242.20002.29002.11002.14002.140015,891,110
Jun 6, 20242.10002.22002.06002.19002.190018,046,465
Jun 5, 20242.10002.14001.93002.05002.050013,053,360
Jun 4, 20242.14002.25001.70002.04002.040043,747,455
Jun 3, 20242.48002.48002.09002.12002.120069,943,850
May 31, 20242.40002.40002.26002.31002.310011,713,640
May 30, 20242.41002.45002.37002.39002.390014,409,110
May 29, 20242.46002.51002.37002.39002.390015,861,735
May 28, 20242.60002.60002.41002.44002.440013,680,945
May 27, 20242.85002.86002.47002.58002.580042,843,195
May 24, 20242.69002.82002.50002.79002.790050,010,200
May 23, 20242.36002.70002.34002.63002.630044,533,880
May 22, 20242.36002.37002.30002.34002.34004,300,000
May 21, 20242.44002.44002.32002.34002.34008,682,105
May 17, 20242.45002.47002.37002.40002.40006,127,470
May 16, 20242.49002.51002.40002.41002.41004,713,905
May 15, 20242.57002.57002.43002.44002.44004,617,325
May 14, 20242.48002.52002.42002.47002.47007,141,345
May 13, 20242.67002.69002.38002.41002.410018,707,795
May 10, 20242.54002.70002.43002.60002.600015,181,625
May 9, 20242.55002.59002.38002.49002.49005,108,405
May 8, 20242.49002.57002.46002.48002.48003,663,735
May 7, 20242.61002.61002.48002.55002.55003,208,535
May 6, 20242.67002.74002.52002.59002.59004,677,235