NSE - Delayed Quote
INR
Filatex India Limited (FILATEX.NS)
91.02
+1.76
(+1.97%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
89.67
93.21
89.26
91.02
91.02
788,270
Oct 30, 2026
94.65
94.69
88.60
89.26
89.26
913,226
Oct 29, 2026
94.98
95.33
93.00
93.76
93.76
544,209
Oct 28, 2026
94.50
97.60
94.01
94.85
94.85
920,184
Oct 27, 2026
94.00
98.04
92.15
95.95
95.95
1,473,126
Oct 26, 2026
90.50
98.70
87.01
94.62
94.62
2,085,095
Oct 23, 2026
96.25
96.90
87.68
91.79
91.79
2,996,757
Oct 22, 2026
97.60
98.80
95.50
96.76
96.76
1,855,660
Oct 21, 2026
103.50
104.72
96.06
99.18
99.18
2,994,107
Oct 19, 2026
107.04
108.08
102.15
103.13
103.13
1,278,870
Oct 16, 2026
107.00
107.50
105.11
106.63
106.63
718,261
Oct 15, 2026
112.00
112.20
105.01
105.98
105.98
1,963,039
Oct 14, 2026
105.80
112.85
105.79
111.80
111.80
2,556,945
Oct 13, 2026
108.65
108.69
104.70
106.34
106.34
988,264
Oct 12, 2026
109.06
111.63
105.92
107.78
107.78
1,499,074
Oct 9, 2026
110.39
110.67
105.49
109.06
109.06
1,524,085
Oct 8, 2026
111.62
111.62
106.01
109.74
109.74
2,775,146
Oct 7, 2026
111.29
114.58
109.80
111.63
111.63
2,534,868
Oct 6, 2026
103.89
112.80
103.89
111.36
111.36
4,466,335
Oct 5, 2026
106.10
107.80
103.10
103.89
103.89
1,569,948
Oct 1, 2026
108.03
109.12
101.21
106.10
106.10
3,522,416
Sep 30, 2026
111.85
112.94
107.10
107.76
107.76
2,227,616
Sep 29, 2026
111.48
113.94
109.21
112.00
112.00
4,756,161
Sep 28, 2026
108.95
111.98
107.47
110.75
110.75
5,372,095
Sep 25, 2026
106.00
109.30
104.00
106.94
106.94
6,901,260
Sep 24, 2026
107.42
108.75
104.41
105.32
105.32
4,644,101
Sep 23, 2026
101.24
111.50
100.61
108.72
108.72
19,496,415
Sep 22, 2026
102.88
105.75
99.43
101.07
101.07
7,326,971
Sep 21, 2026
94.70
103.00
92.91
102.20
102.20
13,909,256
Sep 18, 2026
90.32
94.50
87.73
93.83
93.83
6,299,414
Sep 17, 2026
87.99
91.90
85.56
90.35
90.35
7,738,959
Sep 16, 2026
81.00
88.00
80.30
87.22
87.22
4,978,051
Sep 15, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
89.50
91.30
80.05
82.41
82.41
8,356,838
Sep 11, 2026
76.00
90.90
74.27
87.41
87.11
38,898,608
Sep 10, 2026
75.40
76.53
75.16
76.25
75.99
654,464
Sep 9, 2026
76.07
76.91
75.06
75.55
75.29
994,318
Sep 8, 2026
76.59
77.24
74.86
76.44
76.18
704,694
Sep 7, 2026
78.50
79.69
76.25
76.59
76.33
990,763
Sep 4, 2026
77.10
78.45
75.65
77.72
77.45
1,156,499
Sep 3, 2026
73.00
77.70
73.00
76.72
76.46
1,567,243
Sep 2, 2026
73.00
75.21
72.10
73.31
73.06
1,849,818
Sep 1, 2026
74.99
75.29
72.60
73.74
73.49
1,719,002
Aug 31, 2026
77.00
77.66
74.60
75.17
74.91
2,948,990
Aug 28, 2026
78.35
79.75
77.45
78.89
78.62
1,752,425
Aug 27, 2026
75.56
80.47
75.05
78.31
78.04
4,553,890
Aug 26, 2026
82.11
83.28
70.74
75.19
74.93
10,802,933
Aug 25, 2026
83.85
83.87
80.37
82.11
81.83
1,602,492
Aug 24, 2026
82.95
84.45
82.24
84.05
83.76
1,364,191
Aug 21, 2026
81.26
85.00
81.26
83.06
82.77
2,218,230
Aug 20, 2026
83.82
83.94
81.10
81.51
81.23
1,202,243
Aug 19, 2026
86.50
86.60
82.51
83.15
82.86
1,502,803
Aug 18, 2026
82.50
87.27
82.49
86.75
86.45
5,428,534
Aug 17, 2026
81.39
82.95
79.43
82.72
82.44
1,592,764
Aug 14, 2026
81.71
83.39
81.00
81.39
81.11
1,406,935
Aug 13, 2026
83.50
83.57
79.25
82.29
82.01
2,534,131
Aug 12, 2026
82.60
84.00
80.81
83.31
83.02
2,332,120
Aug 11, 2026
84.53
85.69
82.00
83.12
82.83
4,509,636
Aug 10, 2026
83.82
85.70
80.56
84.78
84.49
4,575,349
Aug 7, 2026
81.63
85.38
81.50
83.33
83.04
3,999,271
Aug 6, 2026
81.70
83.75
81.15
81.81
81.53
4,655,530
Aug 5, 2026
78.52
82.45
78.01
81.36
81.08
8,291,793
Aug 4, 2026
77.60
79.00
76.20
77.92
77.65
5,586,071
Aug 3, 2026
74.13
79.00
72.69
76.70
76.44
13,952,850
Jul 31, 2026
69.56
74.70
67.65
73.52
73.27
9,057,046
Jul 30, 2026
71.71
72.60
67.43
68.34
68.11
2,745,963
Jul 29, 2026
73.00
73.56
70.77
71.45
71.20
2,885,803
Jul 28, 2026
74.70
74.71
72.67
72.89
72.64
2,193,176
Jul 27, 2026
74.88
75.88
73.55
74.64
74.38
3,571,940
Jul 24, 2026
71.51
77.54
70.54
73.83
73.58
20,405,543
Jul 23, 2026
71.73
73.25
71.13
72.00
71.75
2,298,521
Jul 22, 2026
71.50
73.71
70.11
71.73
71.48
3,155,942
Jul 21, 2026
71.82
72.39
70.27
71.30
71.06
1,899,434
Jul 20, 2026
69.30
73.40
69.30
72.47
72.22
3,860,661
Jul 17, 2026
73.15
73.63
69.75
71.57
71.32
6,359,909
Jul 16, 2026
70.70
75.80
68.50
73.10
72.85
30,207,511
Jul 15, 2026
63.75
72.45
62.93
70.34
70.10
32,639,059
Jul 14, 2026
64.00
64.00
60.51
61.69
61.48
2,863,533
Jul 13, 2026
62.00
66.99
61.44
64.38
64.16
8,313,864
Jul 10, 2026
62.00
63.10
60.00
62.25
62.04
3,943,375
Jul 9, 2026
58.34
62.40
57.79
61.06
60.85
4,293,206
Jul 8, 2026
57.15
62.45
57.15
58.05
57.85
4,710,794
Jul 7, 2026
59.11
61.23
57.15
57.64
57.44
4,283,657
Jul 6, 2026
56.00
60.00
54.67
58.78
58.58
9,212,487
Jul 3, 2026
52.82
56.25
52.46
55.95
55.76
4,772,686
Jul 2, 2026
52.03
52.70
51.57
52.42
52.24
660,217
Jul 1, 2026
52.01
52.52
51.62
51.89
51.71
424,057
Jun 30, 2026
51.61
52.99
51.57
51.91
51.73
327,007
Jun 29, 2026
52.78
52.85
51.40
51.73
51.55
458,945
Jun 25, 2026
54.05
54.30
52.51
52.72
52.54
446,880
Jun 24, 2026
53.50
54.40
53.33
53.74
53.56
643,656
Jun 23, 2026
55.09
55.09
52.81
53.41
53.23
1,031,173
Jun 22, 2026
55.69
55.80
54.24
55.09
54.90
1,286,917
Jun 19, 2026
54.65
55.50
54.23
54.86
54.67
879,144
Jun 18, 2026
53.51
55.00
53.41
54.49
54.30
1,782,253
Jun 17, 2026
53.40
53.70
52.51
53.10
52.92
718,482
Jun 16, 2026
52.80
54.80
51.80
53.17
52.99
1,740,331
Jun 15, 2026
52.95
53.98
52.10
53.01
52.83
1,851,441
Jun 12, 2026
50.39
52.95
49.90
51.92
51.74
2,299,194
Jun 11, 2026
50.00
50.93
48.78
49.14
48.97
872,427
Jun 10, 2026
52.50
52.98
50.12
50.50
50.33
948,094
Jun 9, 2026
52.55
53.55
51.53
52.38
52.20
1,660,734
Jun 8, 2026
50.26
54.37
49.80
52.48
52.30
5,021,380
Jun 5, 2026
48.25
52.69
48.24
51.85
51.67
5,017,066
Jun 4, 2026
47.94
49.10
47.52
48.24
48.07
1,817,216
Jun 3, 2026
47.90
48.66
46.53
48.29
48.12
2,128,013
Jun 2, 2026
45.00
46.50
44.61
46.24
46.08
646,451
Jun 1, 2026
46.90
47.28
44.80
45.08
44.93
1,283,805
May 29, 2026
47.00
47.39
45.50
45.74
45.58
1,366,532
May 27, 2026
44.00
49.20
43.41
46.75
46.59
7,193,317
May 26, 2026
43.12
44.50
43.02
43.76
43.61
404,647
May 25, 2026
42.81
43.79
42.26
43.37
43.22
581,423
May 22, 2026
42.80
42.80
41.88
42.03
41.89
204,763
May 21, 2026
42.48
42.94
42.13
42.38
42.23
287,346
May 20, 2026
41.94
43.10
41.31
42.18
42.04
330,043
May 19, 2026
41.15
42.51
41.06
42.37
42.22
404,556
May 18, 2026
42.10
42.30
40.31
41.14
41.00
678,355
May 15, 2026
42.62
43.01
41.59
42.38
42.23
377,680
May 14, 2026
42.21
43.00
41.22
42.49
42.34
408,578
May 13, 2026
42.01
42.86
41.71
42.21
42.07
494,745
May 12, 2026
44.09
44.57
42.12
42.37
42.22
454,352
May 11, 2026
44.15
44.80
42.65
44.22
44.07
1,013,081
May 8, 2026
45.20
45.51
43.98
44.59
44.44
705,322
May 7, 2026
45.29
45.82
44.91
45.32
45.16
528,087
May 6, 2026
45.12
45.79
44.35
45.20
45.04
641,891
May 5, 2026
44.55
45.55
44.21
45.26
45.10
557,519
May 4, 2026
45.00
46.79
43.21
44.48
44.33
1,020,959
Apr 30, 2026
45.67
46.70
44.52
45.72
45.56
751,723
Apr 29, 2026
45.74
46.90
45.00
45.67
45.51
1,046,080
Apr 28, 2026
45.59
46.09
44.25
45.28
45.12
1,025,526
Apr 27, 2026
42.26
46.00
41.71
45.07
44.92
2,886,897
Apr 24, 2026
43.20
43.20
40.86
41.41
41.27
421,063
Apr 23, 2026
43.55
43.86
42.35
42.56
42.41
552,419
Apr 22, 2026
44.15
44.39
43.12
43.56
43.41
439,213
Apr 21, 2026
44.25
44.78
44.00
44.16
44.01
261,420
Apr 20, 2026
45.00
45.20
44.20
44.25
44.10
302,443
Apr 17, 2026
45.21
45.28
44.27
44.96
44.81
506,083
Apr 16, 2026
44.64
46.30
43.46
44.54
44.39
785,579
Apr 15, 2026
44.69
44.94
44.12
44.27
44.12
377,779
Apr 13, 2026
43.21
44.88
42.80
43.76
43.61
720,504
Apr 10, 2026
44.25
45.29
44.12
44.97
44.82
345,799
Apr 9, 2026
44.28
45.00
43.12
44.03
43.88
493,028
Apr 8, 2026
44.99
44.99
42.43
44.28
44.13
743,225
Apr 7, 2026
42.34
43.08
41.00
41.76
41.62
1,216,773
Apr 6, 2026
40.55
42.95
39.70
42.34
42.19
694,022
Apr 2, 2026
40.40
42.03
38.85
40.59
40.45
685,746
Apr 1, 2026
37.86
41.14
37.86
40.41
40.27
1,024,224
Mar 30, 2026
38.00
38.70
36.26
36.90
36.77
1,544,970
Mar 27, 2026
40.66
40.66
37.44
38.39
38.26
1,183,999
Mar 25, 2026
40.51
41.08
39.82
40.66
40.52
717,411
Mar 24, 2026
39.30
40.09
38.20
39.85
39.71
616,815
Mar 23, 2026
40.00
40.00
38.15
38.34
38.21
650,545
Mar 20, 2026
39.40
40.86
39.40
40.68
40.54
650,031
Mar 19, 2026
40.10
40.68
39.20
39.47
39.33
507,844
Mar 18, 2026
39.35
41.53
39.35
40.64
40.50
745,465
Mar 17, 2026
40.09
40.48
39.25
39.95
39.81
732,158
Mar 16, 2026
40.00
40.80
38.75
40.04
39.90
912,834
Mar 13, 2026
42.35
42.49
40.35
40.53
40.39
569,143
Mar 12, 2026
42.03
43.51
41.36
42.74
42.59
628,962
Mar 11, 2026
41.24
44.15
40.85
42.51
42.36
1,610,767
Mar 10, 2026
40.19
42.94
40.19
41.16
41.02
1,323,310
Mar 9, 2026
39.60
40.65
38.19
39.94
39.80
953,999
Mar 6, 2026
41.32
41.45
40.52
40.65
40.51
363,409
Mar 5, 2026
41.09
41.63
40.80
41.32
41.18
400,842
Mar 4, 2026
40.81
41.74
40.57
40.99
40.85
613,015
Mar 2, 2026
42.37
42.84
41.47
42.03
41.89
757,555
Feb 27, 2026
43.50
44.18
42.56
43.37
43.22
1,085,265
Feb 26, 2026
44.34
44.68
43.25
43.54
43.39
345,852
Feb 25, 2026
44.55
45.27
43.10
44.20
44.05
1,237,717
Feb 24, 2026
45.40
45.61
44.58
44.89
44.74
484,919
Feb 23, 2026
46.29
47.19
45.45
45.94
45.78
442,825
Feb 20, 2026
47.38
47.38
46.01
46.55
46.39
505,479
Feb 19, 2026
47.19
47.88
45.78
46.96
46.80
839,007
Feb 18, 2026
47.26
48.18
46.71
47.74
47.58
590,530
Feb 17, 2026
47.69
47.99
47.17
47.45
47.29
452,181
Feb 16, 2026
47.96
48.01
46.27
47.14
46.98
344,286
Feb 13, 2026
48.07
49.25
47.20
47.96
47.80
473,217
Feb 12, 2026
50.60
50.60
48.57
49.01
48.84
599,554
Feb 11, 2026
51.86
52.63
49.95
50.43
50.26
1,509,319
Feb 10, 2026
52.50
52.50
51.16
52.09
51.91
873,032
Feb 9, 2026
50.00
52.78
49.72
52.16
51.98
3,698,035
Feb 6, 2026
48.39
49.08
47.05
48.15
47.98
429,126
Feb 5, 2026
49.77
50.20
48.61
48.99
48.82
484,013
Feb 4, 2026
48.60
50.60
47.85
49.79
49.62
1,408,805
Feb 3, 2026
49.00
50.89
47.58
48.15
47.98
1,168,353
Feb 2, 2026
47.54
47.54
44.33
46.70
46.54
679,635
Jan 30, 2026
44.75
46.60
44.12
45.96
45.80
612,420
Jan 29, 2026
43.30
45.51
43.21
45.04
44.89
823,868
Jan 28, 2026
41.88
43.75
41.88
43.42
43.27
605,392
Jan 27, 2026
42.99
43.11
41.06
41.88
41.74
686,316
Jan 23, 2026
45.09
45.09
42.35
42.74
42.59
479,423
Jan 22, 2026
43.50
44.42
42.90
43.94
43.79
745,673
Jan 21, 2026
42.50
43.85
41.75
43.02
42.87
772,372
Jan 20, 2026
43.23
43.71
42.50
42.93
42.78
545,825
Jan 19, 2026
44.99
44.99
43.00
43.53
43.38
708,523
Jan 16, 2026
46.00
46.88
45.00
45.12
44.97
412,625
Jan 15, 2026
45.77
45.77
45.77
45.77
45.61
-
Jan 14, 2026
45.70
46.20
45.30
45.77
45.61
240,898
Jan 13, 2026
46.89
47.04
45.60
45.86
45.70
330,510
Jan 12, 2026
46.85
46.94
45.00
46.28
46.12
796,998
Jan 9, 2026
48.65
48.65
46.84
47.20
47.04
456,540
Jan 8, 2026
49.00
49.52
46.76
47.91
47.75
1,860,774
Jan 7, 2026
49.23
49.49
48.74
49.27
49.10
274,793
Jan 6, 2026
49.16
49.45
48.32
49.24
49.07
468,147
Jan 5, 2026
49.99
50.01
48.66
49.14
48.97
587,919
Jan 2, 2026
49.03
49.78
48.16
49.55
49.38
626,314
Jan 1, 2026
48.86
49.50
48.83
49.03
48.86
412,183
Dec 31, 2025
48.21
49.22
48.21
48.86
48.69
463,175
Dec 30, 2025
48.34
48.50
47.71
48.30
48.13
549,000
Dec 29, 2025
48.81
49.45
48.11
48.29
48.12
815,933
Dec 26, 2025
49.95
50.18
48.90
49.02
48.85
821,010
Dec 24, 2025
50.89
51.00
49.62
49.91
49.74
723,831
Dec 23, 2025
49.99
51.60
49.87
50.71
50.54
1,071,663
Dec 22, 2025
51.00
51.55
49.89
49.99
49.82
1,208,147
Dec 19, 2025
49.62
51.30
49.62
50.87
50.70
674,686
Dec 18, 2025
50.00
50.49
49.23
49.81
49.64
839,810
Dec 17, 2025
52.68
52.74
49.32
50.35
50.18
3,055,565
Dec 16, 2025
53.26
54.19
52.08
52.56
52.38
710,786
Dec 15, 2025
53.23
54.40
52.89
53.26
53.08
584,304
Dec 12, 2025
52.00
55.75
51.93
52.97
52.79
3,993,741
Dec 11, 2025
48.78
52.44
48.34
52.10
51.92
1,736,611
Dec 10, 2025
51.10
52.49
48.25
49.16
48.99
2,151,587
Dec 9, 2025
49.51
51.98
48.61
51.08
50.90
1,318,428
Dec 8, 2025
51.40
52.44
49.51
49.82
49.65
874,401
Dec 5, 2025
50.20
51.15
50.08
50.82
50.65
696,529
Dec 4, 2025
51.20
51.47
50.21
50.34
50.17
458,850
Dec 3, 2025
51.10
51.67
50.51
51.20
51.02
513,263
Dec 2, 2025
51.50
52.00
50.62
51.14
50.96
557,831
Dec 1, 2025
53.89
54.00
51.13
51.60
51.42
1,008,553
Nov 28, 2025
53.85
54.24
53.00
53.54
53.36
563,940
Nov 27, 2025
54.03
54.40
53.42
53.81
53.63
316,644
Nov 26, 2025
53.14
54.20
53.14
54.04
53.85
453,553
Nov 25, 2025
54.10
54.10
53.00
53.14
52.96
479,089
Nov 24, 2025
53.50
54.60
52.87
54.22
54.03
1,115,968
Nov 21, 2025
54.44
54.79
53.81
54.03
53.84
720,305
Nov 20, 2025
54.08
55.08
54.08
54.44
54.25
649,258
Nov 19, 2025
53.90
54.55
53.57
54.03
53.84
1,081,211
Nov 18, 2025
55.41
55.64
53.85
54.07
53.88
799,687
Nov 17, 2025
56.00
56.28
55.14
55.41
55.22
893,049
Nov 14, 2025
56.73
57.50
55.90
56.06
55.87
1,026,097
Nov 13, 2025
58.08
60.79
56.21
56.73
56.54
5,224,653
Nov 12, 2025
58.00
58.69
57.72
58.02
57.82
843,559
Nov 11, 2025
58.53
58.79
57.19
57.86
57.66
754,281
Nov 10, 2025
60.68
61.20
58.22
58.53
58.33
1,173,807
Nov 7, 2025
60.02
61.30
59.61
60.68
60.47
1,535,561
Nov 6, 2025
64.99
64.99
59.21
59.88
59.67
3,911,132
Nov 4, 2025
64.89
66.10
63.90
64.38
64.16
2,791,689
Nov 3, 2025
63.41
65.30
62.96
64.87
64.65
2,227,194
