Filatex India

FLTX
🏛️ india →
51.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.48 49.10 48.20 48.50 1.2M
2021-12-30 47.55 49.30 47.55 48.15 1.6M
2021-12-29 48.55 49.20 47.77 47.83 1.4M
2021-12-28 48.05 49.00 47.50 48.42 1.4M
2021-12-27 47.50 48.70 46.15 48.00 2.7M
2021-12-24 47.60 47.62 46.75 47.08 0.9M
2021-12-23 47.15 48.25 46.62 47.62 1.4M
2021-12-22 48.25 48.60 46.45 47.12 1.9M
2021-12-21 45.73 52.00 36.17 47.33 29.2M
2021-12-20 49.42 49.42 45.00 45.20 2.4M
2021-12-17 47.70 49.88 46.95 49.00 2.8M
2021-12-16 47.92 48.50 47.50 47.92 2.2M
2021-12-15 47.45 47.98 46.88 47.55 1.3M
2021-12-14 48.00 48.85 46.85 47.33 3.3M
2021-12-13 47.62 49.20 47.50 48.40 3.1M
2021-12-10 46.85 47.65 46.35 46.90 3.4M
2021-12-09 47.98 48.83 46.62 46.90 4.6M
2021-12-08 46.50 49.90 46.25 47.80 4.4M
2021-12-07 48.00 48.00 46.15 46.52 3.4M
2021-12-06 48.50 48.73 46.38 47.10 1.6M
2021-12-03 45.65 48.62 45.65 47.48 1.3M
2021-12-02 45.50 46.25 45.02 45.65 1.2M
2021-12-01 45.45 45.85 44.67 45.58 0.9M
2021-11-30 45.00 46.35 44.33 44.83 1.6M
2021-11-29 45.90 46.38 43.38 44.30 1.7M
2021-11-26 47.62 47.90 45.52 46.50 1.2M
2021-11-25 47.88 48.48 46.80 48.12 1.4M
2021-11-24 47.15 49.50 47.00 47.50 2.1M
2021-11-23 46.75 47.42 46.00 47.05 2.9M
2021-11-22 47.67 48.42 46.10 46.77 1.7M
2021-11-18 49.05 49.45 47.25 47.88 1.4M
2021-11-17 49.58 50.20 48.75 48.88 1.6M
2021-11-16 50.73 50.83 49.52 49.88 2.6M
2021-11-15 51.75 51.95 50.20 50.55 1.6M
2021-11-12 52.15 52.50 50.80 51.33 1.8M
2021-11-11 52.50 53.75 51.27 51.65 5.9M
2021-11-10 52.58 53.33 50.30 50.80 4.0M
2021-11-09 54.10 54.62 52.25 52.58 7.4M
2021-11-08 52.33 56.02 52.02 53.98 8.7M
2021-11-04 50.40 51.62 49.62 51.00 0.9M
2021-11-03 50.35 51.62 49.80 50.10 6.5M
2021-11-02 50.65 53.20 49.50 51.35 8.2M
2021-11-01 51.50 51.50 49.77 50.40 2.6M
2021-10-29 48.95 50.88 47.70 50.05 6.6M
2021-10-28 51.12 51.85 48.50 48.75 5.1M
2021-10-27 51.35 53.48 49.75 51.10 4.3M
2021-10-26 51.62 52.92 50.00 50.77 7.7M
2021-10-25 52.85 53.80 50.75 51.17 1.4M
2021-10-22 55.50 56.38 51.75 52.40 1.9M
2021-10-21 55.48 56.20 54.50 55.38 1.3M
2021-10-20 57.15 57.62 54.25 54.85 2.4M
2021-10-19 58.90 60.00 56.15 56.75 5.0M
2021-10-18 58.65 59.12 57.33 58.80 2.8M
2021-10-14 58.23 59.30 57.12 57.77 6.6M
2021-10-13 61.08 61.45 57.05 57.77 5.4M
2021-10-12 60.50 63.75 59.12 60.52 14.3M
2021-10-11 59.25 61.25 58.38 60.20 6.4M
2021-10-08 56.70 62.45 56.35 58.75 21.6M
2021-10-07 52.98 57.23 52.98 56.15 11.0M
2021-10-06 53.40 54.70 51.40 52.52 7.7M
2021-10-05 53.50 54.38 52.17 52.85 5.8M
2021-10-04 53.45 55.20 51.58 53.98 6.4M
2021-10-01 51.60 53.85 51.02 52.25 2.6M
2021-09-30 50.50 53.00 50.05 51.75 2.5M
2021-09-29 50.00 51.50 49.70 50.05 1.1M
2021-09-28 50.52 51.10 48.92 50.42 1.1M
2021-09-27 52.50 52.73 50.25 50.48 0.7M
2021-09-24 51.00 53.67 50.62 52.00 3.3M
2021-09-23 51.10 51.90 49.83 50.92 4.3M
2021-09-22 51.50 51.77 50.35 50.50 0.5M
2021-09-21 51.00 51.65 50.00 50.92 0.4M
2021-09-20 51.50 52.62 50.00 50.65 0.9M
2021-09-17 53.20 53.40 50.60 52.77 1.5M
2021-09-16 56.12 56.80 52.50 53.02 4.1M
2021-09-15 54.50 59.08 53.83 56.02 7.9M
2021-09-14 53.00 55.12 53.00 54.27 7.0M
2021-09-13 51.70 53.52 50.67 52.92 12.5M
2021-09-09 48.75 54.23 47.65 53.17 17.7M
2021-09-08 43.25 48.92 43.25 48.30 12.1M
2021-09-07 43.85 43.95 42.50 43.10 2.2M
2021-09-06 42.48 45.23 41.00 44.02 5.3M
2021-09-03 44.00 45.42 41.50 44.67 6.5M
2021-09-02 44.95 46.90 44.80 45.55 0.8M
2021-09-01 45.23 46.33 45.00 45.60 1.9M
2021-08-31 46.75 47.23 44.80 45.23 1.0M
2021-08-30 46.75 48.48 46.30 46.52 0.7M
2021-08-27 47.25 47.80 46.70 46.83 0.5M
2021-08-26 45.05 47.90 45.05 47.00 1.5M
2021-08-25 45.17 46.90 45.12 45.45 1.2M
2021-08-24 44.35 45.90 43.17 45.00 1.5M
2021-08-23 46.85 47.35 43.00 43.42 1.2M
2021-08-20 46.25 47.15 45.85 46.10 1.1M
2021-08-18 48.05 49.00 47.00 47.12 0.7M
2021-08-17 48.58 49.25 47.62 48.02 0.9M
2021-08-16 49.83 49.83 48.25 48.55 0.9M
2021-08-13 50.48 51.48 49.20 49.83 2.4M
2021-08-12 48.00 50.25 48.00 50.00 1.2M
2021-08-11 47.75 48.45 45.05 47.27 3.7M
2021-08-10 50.80 50.98 47.15 48.00 2.4M
2021-08-09 52.50 53.00 50.15 50.58 1.3M
2021-08-06 52.62 52.83 51.65 52.08 1.3M
2021-08-05 52.50 53.45 50.75 52.58 2.1M
2021-08-04 53.62 53.83 51.25 52.30 3.5M
2021-08-03 52.23 53.98 51.00 53.23 9.3M
2021-08-02 50.20 52.00 49.67 51.60 3.7M
2021-07-30 50.25 51.00 49.50 49.67 1.3M
2021-07-29 51.25 51.48 50.05 50.42 1.7M
2021-07-28 49.02 51.40 48.73 49.83 3.0M
2021-07-27 50.45 51.50 48.27 49.90 4.6M
2021-07-26 49.75 52.38 49.38 49.98 2.5M
2021-07-23 49.77 50.38 48.65 49.40 1.8M
2021-07-22 51.48 51.50 48.67 49.35 3.6M
2021-07-20 53.48 54.33 49.75 50.48 3.7M
2021-07-19 53.50 54.67 52.65 53.45 4.8M
2021-07-16 55.70 57.23 54.75 55.30 5.9M
2021-07-15 52.75 55.88 52.75 55.25 6.2M
2021-07-14 52.90 54.50 52.25 52.75 3.4M
2021-07-13 52.58 54.70 51.88 52.55 10.6M
2021-07-12 52.00 54.83 51.02 52.15 4.2M
2021-07-09 51.48 52.33 50.62 51.35 1.2M
2021-07-08 52.20 53.75 50.55 51.27 2.3M
2021-07-07 49.80 52.33 49.17 51.38 2.5M
2021-07-06 50.48 51.40 49.25 49.42 1.2M
2021-07-05 49.12 51.00 48.92 50.02 1.3M
2021-07-02 48.80 49.42 48.30 48.98 0.6M
2021-07-01 48.70 49.75 48.12 48.30 0.5M
2021-06-30 49.20 49.85 48.25 48.55 0.7M
2021-06-29 50.00 50.75 48.98 49.20 0.7M
2021-06-28 50.35 50.73 49.52 49.73 0.4M
2021-06-25 50.40 50.70 49.75 50.05 0.4M
2021-06-24 50.00 51.60 49.85 50.27 1.0M
2021-06-23 50.73 51.17 49.50 49.60 0.6M
2021-06-22 52.30 52.30 50.10 50.25 0.6M
2021-06-21 49.50 51.17 48.73 50.45 0.9M
2021-06-18 51.60 52.35 47.70 50.62 1.4M
2021-06-17 50.88 52.50 49.98 51.55 1.5M
2021-06-16 55.30 55.30 49.65 50.48 5.1M
2021-06-15 56.00 59.00 54.60 55.30 3.3M
2021-06-14 55.17 56.92 53.67 55.33 4.4M
2021-06-11 48.90 56.20 48.80 53.52 9.0M
2021-06-10 48.45 49.50 48.00 48.52 0.5M
2021-06-09 47.95 50.00 46.90 47.88 1.7M
2021-06-08 47.92 48.60 47.08 47.85 0.7M
2021-06-07 48.50 48.85 47.70 47.92 0.7M
2021-06-04 49.00 49.30 47.75 48.02 0.6M
2021-06-03 46.98 50.50 46.98 48.90 1.6M
2021-06-02 47.00 47.48 46.02 46.83 1.0M
2021-06-01 48.45 48.95 46.50 47.02 1.3M
2021-05-31 49.95 49.95 48.25 48.45 0.8M
2021-05-28 47.83 51.25 47.45 49.73 1.7M
2021-05-27 47.88 49.50 47.02 47.45 1.4M
2021-05-26 50.25 50.50 47.50 47.88 1.6M
2021-05-25 50.23 50.75 49.35 49.88 1.2M
2021-05-24 51.45 51.80 49.65 49.77 0.9M
2021-05-21 50.60 52.67 49.75 51.08 2.0M
2021-05-20 51.98 52.45 49.50 50.10 0.9M
2021-05-19 52.45 53.40 51.02 51.55 0.8M
2021-05-18 50.98 54.50 50.95 52.38 1.7M
2021-05-17 49.00 54.48 49.00 50.48 3.6M
2021-05-14 51.50 52.50 47.92 48.90 1.8M
2021-05-12 52.77 55.45 50.25 51.27 5.4M
2021-05-11 49.65 54.75 48.20 52.95 4.0M
2021-05-10 51.45 51.95 49.50 50.10 3.0M
2021-05-07 44.25 52.75 44.25 50.80 20.9M
2021-05-06 44.75 45.20 43.17 43.98 2.0M
2021-05-05 44.20 46.90 43.05 44.33 1.6M
2021-05-04 47.40 47.50 43.50 43.85 2.6M
2021-05-03 46.50 48.98 45.05 46.92 8.5M
2021-04-30 42.50 47.00 40.55 46.55 20.9M
2021-04-29 35.62 42.23 35.50 42.10 15.5M
2021-04-28 36.85 36.85 34.40 35.20 1.7M
2021-04-27 36.23 36.95 36.02 36.23 1.2M
2021-04-26 37.00 37.90 35.73 36.02 3.0M
2021-04-23 38.00 38.85 36.15 36.45 3.8M
2021-04-22 36.75 41.15 36.75 37.58 11.7M
2021-04-20 37.00 38.35 36.48 36.77 2.4M
2021-04-19 35.00 36.62 34.00 35.95 1.6M
2021-04-16 36.00 37.33 35.15 36.35 2.1M
2021-04-15 36.65 37.25 35.25 36.15 1.1M
2021-04-13 34.73 36.95 34.73 36.65 1.5M
2021-04-12 36.50 36.95 33.98 34.60 2.8M
2021-04-09 39.23 39.48 37.38 37.62 2.1M
2021-04-08 38.75 40.55 38.33 39.00 5.3M
2021-04-07 34.95 38.20 34.67 37.02 7.1M
2021-04-06 34.52 35.05 34.20 34.83 0.8M
2021-04-05 35.00 35.48 33.85 34.52 1.2M
2021-04-01 33.50 35.62 33.48 34.95 1.9M
2021-03-31 32.50 33.65 32.35 33.40 0.4M
2021-03-30 32.20 33.40 32.20 32.52 0.6M
2021-03-26 32.02 33.25 31.93 32.08 0.7M
2021-03-25 32.95 32.95 31.68 32.02 0.6M
2021-03-24 33.70 33.70 32.40 32.62 0.5M
2021-03-23 33.50 34.23 33.50 33.77 0.6M
2021-03-22 34.50 34.90 33.15 33.42 0.6M
2021-03-19 33.35 34.52 32.65 34.25 3.0M
2021-03-18 34.00 34.50 32.00 33.90 1.3M
2021-03-17 34.75 34.77 33.25 33.40 0.5M
2021-03-16 35.00 35.50 34.00 34.17 0.9M
2021-03-15 33.60 35.00 32.50 34.90 1.3M
2021-03-12 34.00 35.67 33.25 33.50 1.2M
2021-03-10 33.33 34.60 30.75 34.30 2.4M
2021-03-09 35.00 35.02 31.55 32.30 1.7M
2021-03-08 34.80 35.52 34.50 34.92 0.7M
2021-03-05 35.23 35.52 34.30 34.55 1.0M
2021-03-04 35.45 36.00 34.75 35.05 1.9M
2021-03-03 34.35 36.75 34.10 35.85 5.7M
2021-03-02 34.35 34.35 33.52 33.98 0.8M
2021-03-01 34.25 34.40 33.62 33.92 0.9M
2021-02-26 33.95 34.55 32.50 33.48 1.4M
2021-02-25 34.05 34.60 33.55 34.23 1.7M
2021-02-24 34.33 34.98 33.25 33.80 0.7M
2021-02-23 33.50 34.45 32.55 34.10 1.4M
2021-02-22 34.45 35.00 32.58 33.25 1.5M
2021-02-19 31.68 34.83 31.25 33.85 4.8M
2021-02-18 29.88 32.60 29.38 31.68 2.1M
2021-02-17 29.75 30.35 29.10 29.65 0.4M
2021-02-16 31.00 31.00 29.43 29.77 0.4M
2021-02-15 29.75 31.00 29.25 30.77 0.5M
2021-02-12 30.93 31.00 29.25 29.52 2.9M
2021-02-11 28.65 31.18 28.40 30.43 0.6M
2021-02-10 30.30 30.30 28.50 29.45 0.7M
2021-02-09 30.62 30.62 29.55 29.77 0.5M
2021-02-08 30.35 31.00 29.05 30.27 1.2M
2021-02-05 31.38 31.38 30.00 30.32 0.4M
2021-02-04 31.52 31.73 30.50 31.10 0.5M
2021-02-03 30.48 32.90 30.07 31.52 0.9M
2021-02-02 31.48 31.60 29.68 30.18 0.8M
2021-02-01 29.10 31.75 29.10 30.15 1.1M
2021-01-29 31.20 31.70 29.12 29.55 0.8M
2021-01-28 28.50 31.02 27.60 30.68 1.3M
2021-01-27 28.55 29.35 27.90 28.23 1.3M
2021-01-25 32.23 32.23 29.12 29.38 1.2M
2021-01-22 31.10 32.40 31.00 31.27 0.9M
2021-01-21 32.98 32.98 31.35 31.60 2.5M
2021-01-20 33.17 33.17 31.85 32.70 2.1M
2021-01-19 33.50 33.98 32.62 32.83 1.1M
2021-01-18 32.10 34.10 31.85 32.73 2.2M
2021-01-15 32.12 32.67 31.20 31.85 1.9M
2021-01-14 34.10 34.10 32.08 32.35 1.8M
2021-01-13 34.98 35.45 32.55 33.67 6.5M
2021-01-12 34.75 35.75 34.25 35.38 6.5M
2021-01-11 33.75 34.70 31.75 33.98 2.2M
2021-01-08 35.00 35.40 32.62 33.30 3.5M
2021-01-07 34.73 36.00 32.75 34.25 9.5M
2021-01-06 29.62 34.70 29.52 33.58 12.2M
2021-01-05 26.35 29.62 26.15 29.15 6.8M
2021-01-04 24.18 27.25 23.80 26.80 24.9M
2021-01-01 24.05 24.50 23.07 23.88 1.6M