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
2022-12-30 44.75 46.75 44.65 46.00 0.4M
2022-12-29 45.20 45.65 43.45 44.10 0.6M
2022-12-28 48.20 48.45 45.60 46.10 0.5M
2022-12-27 46.00 49.80 45.55 48.55 1.6M
2022-12-26 41.38 45.90 41.00 44.38 0.8M
2022-12-23 46.00 46.18 37.90 41.65 1.0M
2022-12-22 47.05 47.43 45.75 46.13 0.7M
2022-12-21 47.55 47.88 47.13 47.18 0.3M
2022-12-20 47.85 47.98 47.30 47.40 0.2M
2022-12-19 47.83 48.00 47.30 47.55 0.3M
2022-12-16 48.25 48.25 47.08 47.38 0.2M
2022-12-15 47.70 48.25 47.40 47.48 0.2M
2022-12-14 47.68 48.38 47.48 47.63 0.3M
2022-12-13 47.78 48.13 47.50 47.53 0.2M
2022-12-12 47.50 48.40 47.10 47.75 0.2M
2022-12-09 49.10 49.10 47.00 47.45 0.9M
2022-12-08 48.93 49.25 48.53 48.73 0.1M
2022-12-07 48.98 49.48 48.75 48.88 0.1M
2022-12-06 49.00 49.45 48.35 48.80 0.6M
2022-12-05 49.08 49.93 48.60 49.00 0.4M
2022-12-02 48.63 49.10 48.50 48.83 0.3M
2022-12-01 47.88 48.95 47.63 48.58 0.4M
2022-11-30 48.43 48.50 47.35 47.60 0.4M
2022-11-29 48.45 48.95 47.80 48.43 0.4M
2022-11-28 47.70 48.15 47.08 47.53 0.2M
2022-11-25 48.05 48.50 47.40 47.70 0.2M
2022-11-24 47.93 48.55 47.63 47.95 0.2M
2022-11-23 47.33 47.80 47.03 47.55 0.1M
2022-11-22 47.43 47.48 47.00 47.05 0.2M
2022-11-21 47.50 47.60 47.00 47.23 0.1M
2022-11-18 47.53 47.78 47.25 47.53 0.2M
2022-11-17 47.40 47.85 46.38 47.53 0.4M
2022-11-16 47.20 47.75 47.18 47.40 0.2M
2022-11-15 47.65 47.80 47.10 47.23 0.3M
2022-11-14 48.50 48.85 47.43 47.55 0.5M
2022-11-11 48.25 49.20 48.00 48.40 0.4M
2022-11-10 48.63 49.40 47.50 47.95 0.4M
2022-11-09 50.00 50.38 48.28 48.63 0.8M
2022-11-07 51.25 51.50 50.00 50.55 0.6M
2022-11-04 49.58 51.35 49.50 50.03 0.6M
2022-11-03 49.68 50.05 49.00 49.23 0.2M
2022-11-02 50.10 50.38 49.48 49.68 0.3M
2022-11-01 50.08 50.40 49.88 50.05 0.3M
2022-10-31 49.93 50.25 49.50 50.08 0.3M
2022-10-28 49.98 50.35 49.10 49.28 0.3M
2022-10-27 50.60 50.73 49.68 49.88 0.2M
2022-10-25 50.95 50.98 49.73 49.85 0.1M
2022-10-24 50.65 51.18 50.53 50.78 0.1M
2022-10-21 50.30 50.83 49.75 49.90 0.3M
2022-10-20 50.25 50.45 49.60 50.00 0.3M
2022-10-19 49.75 50.13 49.13 49.45 0.1M
2022-10-18 50.53 51.10 48.50 49.25 0.4M
2022-10-17 49.45 50.58 49.43 49.98 0.3M
2022-10-14 50.13 51.00 48.68 49.00 0.2M
2022-10-13 49.63 50.00 49.25 49.45 0.1M
2022-10-12 50.25 50.50 49.50 49.63 0.2M
2022-10-11 51.15 51.25 49.60 49.90 0.3M
2022-10-10 50.43 51.00 50.33 50.73 0.1M
2022-10-07 50.93 51.68 50.75 51.03 0.3M
2022-10-06 51.48 51.75 50.50 50.88 0.3M
2022-10-04 51.20 51.78 50.53 50.85 0.2M
2022-10-03 50.30 51.15 50.00 50.48 0.3M
2022-09-30 50.73 52.50 50.00 50.38 1.5M
2022-09-29 52.28 53.18 50.05 50.50 0.7M
2022-09-28 53.83 54.60 50.58 51.88 1.5M
2022-09-27 50.48 55.25 49.33 54.00 3.0M
2022-09-26 50.50 52.00 47.75 48.78 0.4M
2022-09-23 51.18 51.45 49.25 49.95 0.4M
2022-09-22 50.35 51.43 50.20 51.18 0.1M
2022-09-21 51.55 52.43 50.28 50.65 0.3M
2022-09-20 51.48 52.30 50.50 51.33 0.6M
2022-09-19 52.03 52.30 50.48 51.08 0.5M
2022-09-16 54.65 54.73 52.00 52.18 0.7M
2022-09-15 54.78 56.35 54.05 54.45 0.9M
2022-09-14 53.53 56.90 53.18 54.50 2.7M
2022-09-13 54.88 55.13 52.75 52.95 0.8M
2022-09-12 54.95 55.45 54.05 54.55 0.3M
2022-09-09 55.65 55.73 54.25 54.75 0.3M
2022-09-08 56.03 56.20 55.03 55.20 0.2M
2022-09-07 55.48 56.03 55.18 55.50 0.3M
2022-09-06 55.63 56.48 55.25 55.65 0.6M
2022-09-05 54.75 56.40 54.75 55.63 0.3M
2022-09-02 55.95 56.60 55.03 55.28 0.2M
2022-09-01 56.30 57.25 55.45 55.95 0.5M
2022-08-30 55.60 57.10 55.60 56.33 0.4M
2022-08-29 55.05 55.78 53.10 55.15 0.5M
2022-08-26 56.23 58.95 55.78 56.25 1.3M
2022-08-25 57.20 57.48 56.00 56.23 0.4M
2022-08-24 56.83 57.68 56.25 56.88 0.3M
2022-08-23 56.25 57.50 55.55 56.83 0.3M
2022-08-22 58.48 58.50 56.13 56.45 1.0M
2022-08-19 57.13 59.15 57.13 58.30 0.9M
2022-08-18 57.03 57.95 56.05 57.15 0.5M
2022-08-17 57.55 58.25 56.70 57.13 0.4M
2022-08-16 58.00 59.00 57.18 57.83 0.8M
2022-08-12 57.00 59.40 56.03 57.78 0.9M
2022-08-11 57.53 58.03 55.90 57.58 1.6M
2022-08-10 55.05 57.63 55.05 56.95 0.8M
2022-08-08 56.20 57.35 55.03 55.28 0.9M
2022-08-05 51.93 58.30 51.23 56.20 4.5M
2022-08-04 52.38 53.00 50.15 51.60 0.8M
2022-08-03 52.23 53.75 50.78 52.30 1.2M
2022-08-02 47.50 52.20 47.50 51.78 2.7M
2022-08-01 46.88 47.75 46.75 47.50 0.4M
2022-07-29 48.10 48.10 46.00 46.65 0.8M
2022-07-28 49.50 49.53 48.00 48.10 1.0M
2022-07-27 51.38 52.75 49.80 50.45 0.5M
2022-07-26 49.45 51.45 48.80 50.58 1.6M
2022-07-25 50.98 51.35 48.65 49.08 0.5M
2022-07-22 52.18 52.83 50.23 50.88 0.5M
2022-07-21 50.50 52.25 50.25 51.98 0.5M
2022-07-20 50.50 51.00 49.70 50.48 0.3M
2022-07-19 49.25 50.40 49.00 49.83 0.4M
2022-07-18 48.80 49.33 48.50 49.10 0.4M
2022-07-15 48.70 49.00 47.53 47.88 0.2M
2022-07-14 49.23 50.95 47.60 48.28 1.0M
2022-07-13 47.85 49.00 47.60 48.40 0.4M
2022-07-12 47.55 48.50 47.13 47.80 0.3M
2022-07-11 47.45 48.00 46.00 47.58 0.4M
2022-07-08 46.90 47.35 46.50 47.10 0.3M
2022-07-07 47.00 47.73 45.00 46.13 0.6M
2022-07-06 47.03 47.58 46.75 46.90 0.2M
2022-07-05 47.48 47.70 46.75 47.10 0.2M
2022-07-04 47.48 47.60 46.35 46.80 0.4M
2022-07-01 46.98 47.50 46.53 47.10 0.2M
2022-06-30 48.23 48.48 46.18 46.68 0.4M
2022-06-29 46.78 48.48 46.78 47.83 0.2M
2022-06-28 47.68 48.48 47.43 47.73 0.3M
2022-06-27 47.98 48.80 47.60 47.85 0.7M
2022-06-24 46.68 47.50 46.68 47.03 0.9M
2022-06-23 46.70 47.70 45.38 46.43 0.3M
2022-06-22 47.65 49.00 45.78 46.60 0.5M
2022-06-21 46.00 47.48 46.00 47.00 0.3M
2022-06-20 47.70 48.40 45.15 45.98 0.5M
2022-06-17 46.48 49.65 45.55 48.73 0.5M
2022-06-16 49.50 50.95 45.55 46.50 0.5M
2022-06-15 49.95 50.48 48.75 49.30 0.4M
2022-06-14 48.48 49.75 45.03 49.20 0.8M
2022-06-13 48.50 48.63 46.50 48.18 0.5M
2022-06-10 49.85 50.90 48.38 48.73 1.3M
2022-06-09 51.40 52.23 49.53 50.05 0.9M
2022-06-08 52.18 52.48 51.30 51.73 0.9M
2022-06-07 54.50 55.23 52.50 52.60 0.7M
2022-06-06 53.80 55.15 52.25 54.23 0.4M
2022-06-03 54.83 55.30 53.50 53.83 0.4M
2022-06-02 55.95 56.30 54.00 54.35 0.6M
2022-06-01 56.25 57.45 54.00 55.25 2.0M
2022-05-31 56.60 57.70 56.15 56.35 0.6M
2022-05-30 56.45 57.13 55.53 56.40 0.3M
2022-05-27 55.60 56.58 54.65 55.85 0.3M
2022-05-26 56.40 56.40 53.75 54.50 0.5M
2022-05-25 55.85 56.75 54.53 55.80 0.5M
2022-05-24 58.00 58.53 55.85 56.35 0.4M
2022-05-23 57.10 59.70 56.58 57.93 0.9M
2022-05-20 57.50 58.83 56.78 57.03 1.3M
2022-05-19 56.95 57.68 55.58 56.45 1.2M
2022-05-18 57.70 59.00 55.42 58.67 2.3M
2022-05-17 52.00 60.50 51.33 57.80 5.9M
2022-05-16 53.12 53.12 51.00 51.17 0.8M
2022-05-13 52.67 54.35 51.50 52.08 0.7M
2022-05-12 52.00 53.05 51.50 52.45 0.8M
2022-05-11 55.48 55.55 51.83 53.45 0.9M
2022-05-10 56.00 56.75 53.75 54.62 0.7M
2022-05-09 57.42 57.42 55.00 55.85 0.6M
2022-05-06 55.50 56.98 54.10 56.62 0.8M
2022-05-05 57.52 62.50 56.30 56.65 1.1M
2022-05-04 58.30 58.83 55.88 56.92 0.7M
2022-05-02 58.00 59.35 57.00 57.73 1.3M
2022-04-29 58.10 60.17 58.10 59.02 0.6M
2022-04-28 59.80 59.98 57.83 58.78 0.7M
2022-04-27 58.77 59.95 58.20 58.88 0.4M
2022-04-26 61.75 61.75 58.58 58.90 0.7M
2022-04-25 60.75 61.00 59.50 60.10 0.8M
2022-04-22 61.70 62.35 60.53 61.03 0.7M
2022-04-21 62.30 63.45 61.55 61.90 0.9M
2022-04-20 63.88 64.50 61.52 61.83 1.0M
2022-04-19 62.23 65.30 62.05 63.65 2.3M
2022-04-18 64.50 64.50 61.25 61.88 2.0M
2022-04-13 65.22 66.22 64.50 64.60 1.4M
2022-04-12 65.97 69.22 64.50 64.70 6.4M
2022-04-11 65.75 66.95 65.00 65.40 2.2M
2022-04-08 64.25 67.42 63.77 65.20 4.1M
2022-04-07 64.50 65.50 63.52 64.42 1.3M
2022-04-06 65.12 65.45 64.03 65.08 1.8M
2022-04-05 65.05 67.20 64.50 64.80 4.5M
2022-04-04 64.42 64.90 63.98 64.42 1.8M
2022-04-01 63.65 65.40 63.40 63.92 2.2M
2022-03-31 62.70 64.45 62.67 63.25 1.5M
2022-03-30 63.50 64.00 61.90 62.52 1.1M
2022-03-29 63.95 65.90 62.48 63.40 4.4M
2022-03-28 64.58 64.60 61.12 63.88 2.0M
2022-03-25 63.85 64.95 63.85 64.28 1.2M
2022-03-24 66.00 67.42 63.20 63.85 5.4M
2022-03-23 63.38 67.30 63.30 64.12 4.5M
2022-03-22 63.25 63.92 61.50 62.88 0.8M
2022-03-21 61.95 65.33 61.67 62.98 1.6M
2022-03-17 61.48 63.20 61.02 61.88 1.0M
2022-03-16 61.40 62.50 60.08 60.70 0.5M
2022-03-15 63.98 64.28 60.05 60.73 1.5M
2022-03-14 60.73 64.53 60.73 63.70 2.1M
2022-03-11 58.80 62.00 58.73 60.48 1.5M
2022-03-10 57.95 60.45 56.27 59.58 2.6M
2022-03-09 55.38 56.50 54.27 55.92 1.1M
2022-03-08 53.00 55.48 53.00 54.83 0.7M
2022-03-07 52.55 54.00 51.67 52.75 1.1M
2022-03-04 54.75 57.00 53.27 54.67 0.9M
2022-03-03 56.98 57.10 54.75 55.20 1.5M
2022-03-02 56.48 56.95 55.50 55.93 1.3M
2022-02-28 58.00 59.70 55.00 56.67 0.9M
2022-02-25 57.50 58.45 54.80 58.02 2.4M
2022-02-24 54.98 56.30 50.50 53.48 2.8M
2022-02-23 57.25 59.75 57.02 57.67 1.6M
2022-02-22 57.95 58.75 55.05 55.83 2.0M
2022-02-21 57.67 60.27 57.67 59.70 2.1M
2022-02-18 59.50 60.70 59.12 59.80 0.9M
2022-02-17 61.65 61.88 59.88 60.02 1.2M
2022-02-16 63.35 63.70 60.52 61.23 2.2M
2022-02-15 61.60 63.25 59.62 62.67 3.5M
2022-02-14 62.50 62.50 59.12 61.88 3.2M
2022-02-11 62.45 64.48 61.60 63.50 2.3M
2022-02-10 64.50 64.50 62.35 63.00 1.6M
2022-02-09 62.25 64.68 62.10 64.03 3.3M
2022-02-08 60.55 62.42 59.05 61.85 2.5M
2022-02-07 62.02 63.20 60.27 60.55 1.7M
2022-02-04 63.42 63.42 61.25 61.62 1.4M
2022-02-03 61.55 63.75 59.83 62.98 4.1M
2022-02-02 58.62 61.35 58.50 61.00 6.6M
2022-02-01 58.00 58.95 57.20 58.10 2.3M
2022-01-31 59.77 61.20 57.50 57.77 2.1M
2022-01-28 60.92 62.50 59.17 59.45 4.1M
2022-01-27 58.50 61.25 57.25 58.55 6.9M
2022-01-25 57.00 61.00 54.65 57.92 3.5M
2022-01-24 62.55 63.05 55.35 57.75 3.6M
2022-01-21 63.27 64.80 61.75 62.42 4.0M
2022-01-20 65.75 66.90 63.00 63.70 3.9M
2022-01-19 68.47 68.75 64.65 65.28 2.3M
2022-01-18 70.40 71.17 68.12 68.28 3.5M
2022-01-17 69.35 71.40 68.50 70.05 5.2M
2022-01-14 63.65 69.00 63.50 68.40 6.9M
2022-01-13 61.12 64.95 58.58 63.05 5.8M
2022-01-12 62.12 62.65 59.40 60.75 4.3M
2022-01-11 64.62 64.62 61.27 62.00 7.6M
2022-01-10 60.25 64.78 60.02 64.12 12.1M
2022-01-07 57.75 60.00 56.27 59.62 12.5M
2022-01-06 51.00 59.00 51.00 57.60 13.8M
2022-01-05 48.55 53.90 48.27 52.33 10.7M
2022-01-04 48.90 48.95 48.27 48.55 1.7M
2022-01-03 48.83 49.10 48.33 48.58 1.4M