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
2023-12-29 48.45 50.50 44.95 49.15 1.2M
2023-12-28 48.50 48.75 47.75 48.10 0.3M
2023-12-27 48.05 48.50 47.60 48.25 0.4M
2023-12-26 48.00 48.45 47.90 48.05 0.4M
2023-12-22 47.50 48.45 47.40 47.90 0.3M
2023-12-21 46.60 48.10 46.15 47.50 0.6M
2023-12-20 48.80 51.30 46.60 47.10 3.1M
2023-12-19 49.00 49.15 48.05 48.50 0.4M
2023-12-18 48.00 49.35 46.85 48.30 0.9M
2023-12-15 48.15 48.50 47.80 48.00 0.3M
2023-12-14 48.70 49.05 47.90 48.10 0.5M
2023-12-13 48.40 48.60 47.90 48.35 0.3M
2023-12-12 48.30 49.10 48.10 48.15 0.4M
2023-12-11 48.60 48.70 47.70 48.30 0.4M
2023-12-08 48.40 49.00 48.00 48.25 0.4M
2023-12-07 48.50 49.00 47.60 48.40 0.6M
2023-12-06 49.55 49.75 48.25 48.50 0.5M
2023-12-05 49.65 50.45 48.50 49.10 0.6M
2023-12-04 50.00 50.20 48.75 49.60 0.5M
2023-12-01 49.50 50.20 48.80 48.95 0.3M
2023-11-30 50.25 50.50 48.95 49.10 0.5M
2023-11-29 50.30 50.85 49.20 49.50 0.5M
2023-11-28 50.85 51.35 50.10 50.30 0.5M
2023-11-24 50.90 52.40 50.50 50.85 0.6M
2023-11-23 51.35 52.25 50.50 50.75 0.6M
2023-11-22 51.45 53.65 50.45 51.55 1.2M
2023-11-21 52.10 52.70 51.10 51.45 0.6M
2023-11-20 52.60 53.80 51.75 52.10 0.6M
2023-11-17 53.70 53.90 52.10 52.60 1.5M
2023-11-16 48.65 55.20 48.50 53.00 10.7M
2023-11-15 47.40 49.20 47.10 48.35 0.7M
2023-11-13 48.50 48.80 47.05 47.25 0.4M
2023-11-12 48.00 48.85 47.50 48.45 0.1M
2023-11-10 47.00 48.20 47.00 47.70 0.4M
2023-11-09 48.30 48.55 46.60 47.40 0.5M
2023-11-08 49.20 49.70 47.35 47.95 0.6M
2023-11-07 46.95 49.95 46.95 49.25 1.8M
2023-11-06 46.25 47.35 45.80 46.90 0.7M
2023-11-03 47.25 47.25 45.40 45.60 1.1M
2023-11-02 49.45 51.10 46.40 46.60 2.1M
2023-11-01 47.65 50.00 47.65 49.60 1.4M
2023-10-31 48.30 50.50 47.40 47.90 1.1M
2023-10-30 48.25 49.00 47.85 48.30 0.7M
2023-10-27 47.05 49.20 47.05 48.05 1.2M
2023-10-26 47.25 47.40 45.20 47.05 1.6M
2023-10-25 47.90 49.00 46.00 47.30 2.0M
2023-10-23 51.65 52.60 47.10 47.90 2.7M
2023-10-20 50.95 53.45 50.30 51.65 3.5M
2023-10-19 49.25 51.25 48.75 50.35 1.0M
2023-10-18 50.25 50.40 49.25 49.55 0.3M
2023-10-17 50.15 50.80 49.55 49.85 0.4M
2023-10-16 51.35 51.75 49.20 49.75 0.5M
2023-10-13 51.10 51.90 50.60 50.95 0.4M
2023-10-12 50.00 52.30 49.85 51.20 1.0M
2023-10-11 50.45 51.30 49.75 50.00 0.6M
2023-10-10 50.75 52.75 50.05 50.20 1.0M
2023-10-09 51.60 51.60 49.80 50.25 1.2M
2023-10-06 53.75 54.20 51.20 51.65 2.3M
2023-10-05 53.65 55.00 52.80 53.80 3.5M
2023-10-04 52.15 54.65 52.00 53.05 6.1M
2023-10-03 47.90 53.40 47.60 51.95 5.5M
2023-09-29 46.70 48.00 46.40 47.30 1.6M
2023-09-28 46.65 48.15 45.55 46.40 2.0M
2023-09-27 47.00 47.70 46.55 47.05 0.4M
2023-09-26 46.45 47.75 46.00 47.10 0.5M
2023-09-25 47.10 47.35 45.90 46.60 0.6M
2023-09-22 44.20 47.45 43.55 46.90 0.7M
2023-09-21 44.30 45.45 44.15 44.25 0.3M
2023-09-20 45.30 45.70 44.65 44.95 0.3M
2023-09-18 46.45 47.00 44.65 45.05 0.6M
2023-09-15 46.50 47.90 45.45 46.45 0.5M
2023-09-14 46.40 48.00 45.80 46.15 0.7M
2023-09-13 45.95 46.45 43.70 45.95 0.8M
2023-09-12 48.95 49.10 44.30 45.50 1.2M
2023-09-11 49.15 50.30 48.50 48.75 0.4M
2023-09-08 47.90 49.90 47.90 49.15 0.7M
2023-09-07 49.15 50.60 47.85 48.20 0.5M
2023-09-06 49.55 49.75 47.70 49.05 0.6M
2023-09-05 49.00 49.75 48.50 49.35 0.4M
2023-09-04 48.95 49.95 48.05 48.70 0.5M
2023-09-01 47.60 49.20 47.40 48.85 0.5M
2023-08-31 49.95 50.05 46.35 47.30 1.0M
2023-08-30 50.35 50.95 48.90 49.65 1.7M
2023-08-29 47.50 50.45 47.45 50.05 4.1M
2023-08-28 45.00 47.60 44.80 47.10 2.8M
2023-08-25 44.90 45.45 43.65 44.45 2.5M
2023-08-24 40.40 44.85 40.00 44.05 5.0M
2023-08-23 39.35 40.45 39.35 39.80 0.3M
2023-08-22 39.00 40.05 38.95 39.20 0.4M
2023-08-21 39.20 39.75 38.80 38.85 0.3M
2023-08-18 39.20 39.55 38.50 38.90 0.3M
2023-08-17 39.80 40.15 38.90 39.00 0.3M
2023-08-16 40.50 40.50 39.40 39.60 0.2M
2023-08-14 40.25 40.25 39.20 39.95 0.2M
2023-08-11 41.00 41.05 40.00 40.25 0.3M
2023-08-10 39.85 41.35 39.85 40.70 0.5M
2023-08-09 40.30 40.45 39.35 39.60 0.4M
2023-08-08 41.00 41.05 39.20 39.95 0.4M
2023-08-07 39.60 41.25 39.00 40.60 0.9M
2023-08-04 40.50 41.95 39.05 39.60 1.2M
2023-08-03 40.25 40.60 39.40 40.35 0.3M
2023-08-02 40.85 42.00 39.75 40.25 0.9M
2023-08-01 38.90 40.90 38.70 40.50 1.1M
2023-07-31 38.10 38.80 38.10 38.60 0.2M
2023-07-28 38.85 38.85 38.35 38.50 0.1M
2023-07-27 39.45 39.70 38.60 38.75 0.1M
2023-07-26 39.10 39.55 38.80 39.25 0.3M
2023-07-25 39.25 39.45 38.85 39.00 0.1M
2023-07-24 38.20 39.70 37.75 38.95 0.7M
2023-07-21 38.00 38.25 37.60 37.75 0.2M
2023-07-20 38.35 38.60 38.00 38.10 0.2M
2023-07-19 38.40 38.60 38.00 38.35 0.2M
2023-07-18 38.70 39.00 37.85 38.20 0.3M
2023-07-17 38.40 39.40 38.20 38.65 0.3M
2023-07-14 38.25 38.65 38.00 38.25 0.2M
2023-07-13 38.70 39.20 37.80 38.05 0.2M
2023-07-12 38.70 38.75 38.40 38.55 0.2M
2023-07-11 39.00 39.05 38.15 38.45 0.3M
2023-07-10 39.15 39.20 38.45 38.80 0.3M
2023-07-07 39.00 39.45 38.80 39.15 0.2M
2023-07-06 39.30 39.60 39.05 39.30 0.1M
2023-07-05 39.30 39.70 39.10 39.35 0.2M
2023-07-04 39.20 41.45 39.00 39.10 0.5M
2023-07-03 39.60 39.70 38.85 39.15 0.2M
2023-06-30 39.35 39.90 39.15 39.35 0.2M
2023-06-28 39.85 40.10 39.20 39.35 0.2M
2023-06-27 40.50 40.65 39.50 39.60 0.2M
2023-06-26 38.85 40.40 38.75 40.15 0.8M
2023-06-23 39.95 39.95 38.50 38.85 0.7M
2023-06-22 39.90 40.45 39.50 39.75 0.6M
2023-06-21 39.30 41.00 39.30 39.90 0.8M
2023-06-20 39.80 40.00 39.30 39.50 0.2M
2023-06-19 40.15 40.25 39.60 39.75 0.2M
2023-06-16 39.80 40.65 39.65 39.85 0.2M
2023-06-15 40.25 40.50 39.35 39.55 0.3M
2023-06-14 41.00 41.15 40.00 40.10 0.3M
2023-06-13 39.35 41.90 39.35 40.70 1.3M
2023-06-12 39.00 39.40 38.85 39.10 0.1M
2023-06-09 39.20 39.30 38.30 38.50 0.2M
2023-06-08 39.45 39.80 38.60 38.95 0.3M
2023-06-07 39.55 39.65 39.10 39.25 0.3M
2023-06-06 39.90 40.25 38.85 39.35 0.7M
2023-06-05 38.00 40.40 37.50 39.65 1.5M
2023-06-02 37.00 37.35 36.75 37.20 0.2M
2023-06-01 36.90 37.20 36.55 36.75 0.1M
2023-05-31 36.30 37.30 36.25 36.85 0.2M
2023-05-30 37.50 37.50 36.25 36.40 0.4M
2023-05-29 38.10 38.10 36.70 37.15 0.4M
2023-05-26 38.20 38.20 37.50 37.60 0.2M
2023-05-25 38.25 38.25 37.30 37.80 0.2M
2023-05-24 37.45 39.10 37.20 38.05 0.4M
2023-05-23 37.50 37.85 37.30 37.45 0.1M
2023-05-22 37.80 37.80 37.00 37.20 0.2M
2023-05-19 38.10 38.15 37.15 37.45 0.1M
2023-05-18 38.15 38.45 37.45 37.55 0.2M
2023-05-17 37.25 38.60 37.25 37.80 0.4M
2023-05-16 37.15 38.40 36.35 37.20 0.4M
2023-05-15 37.75 38.50 37.20 37.55 0.3M
2023-05-12 37.75 38.00 37.55 37.70 0.2M
2023-05-11 37.85 38.10 37.50 37.80 0.3M
2023-05-10 37.90 38.45 37.30 37.80 0.3M
2023-05-09 37.75 37.90 37.45 37.65 0.2M
2023-05-08 38.60 38.90 37.20 37.50 0.5M
2023-05-05 39.85 40.40 37.50 38.00 1.0M
2023-05-04 38.90 42.40 38.70 40.20 3.3M
2023-05-03 38.50 39.00 38.00 38.70 0.5M
2023-05-02 36.90 39.15 36.70 37.80 0.6M
2023-04-28 36.70 36.95 36.05 36.45 0.2M
2023-04-27 36.35 37.00 35.60 36.45 0.3M
2023-04-26 35.90 36.85 35.35 36.25 0.2M
2023-04-25 35.50 36.15 35.15 35.90 0.2M
2023-04-24 35.20 35.55 35.05 35.35 0.1M
2023-04-21 35.75 36.45 34.80 35.15 0.4M
2023-04-20 36.20 36.75 35.50 35.80 0.4M
2023-04-19 36.60 37.10 36.00 36.25 0.3M
2023-04-18 36.90 37.40 36.00 36.40 0.2M
2023-04-17 38.45 39.00 36.30 36.70 0.4M
2023-04-13 37.60 37.95 36.90 37.80 0.2M
2023-04-12 37.30 37.70 37.05 37.25 0.2M
2023-04-11 39.95 39.95 37.00 37.15 0.4M
2023-04-10 37.25 39.35 36.90 38.60 0.7M
2023-04-06 35.95 37.00 35.60 36.75 0.3M
2023-04-05 35.65 36.30 35.05 35.75 0.5M
2023-04-03 32.60 38.20 32.60 35.05 2.7M
2023-03-31 33.60 34.40 30.15 32.05 0.9M
2023-03-29 34.25 34.25 32.35 33.05 0.6M
2023-03-28 34.15 35.55 33.80 34.25 0.3M
2023-03-27 37.50 37.50 34.20 35.15 0.5M
2023-03-24 36.05 36.40 35.70 36.00 0.2M
2023-03-23 36.50 37.20 36.15 36.40 0.2M
2023-03-22 37.00 37.40 36.20 36.35 0.1M
2023-03-21 37.20 37.20 36.35 36.65 0.2M
2023-03-20 37.10 37.30 35.00 36.90 0.2M
2023-03-17 38.10 38.70 37.00 37.15 0.3M
2023-03-16 37.60 38.40 36.30 37.70 0.3M
2023-03-15 39.00 39.00 37.50 37.55 0.2M
2023-03-14 38.40 38.85 37.80 38.05 0.2M
2023-03-13 40.00 40.10 38.30 38.45 0.3M
2023-03-10 40.60 41.50 39.20 39.75 0.4M
2023-03-09 39.95 42.25 39.80 41.55 1.5M
2023-03-08 39.35 40.20 39.15 39.75 1.0M
2023-03-06 39.95 40.05 38.75 39.35 0.8M
2023-03-03 39.50 40.00 39.35 39.45 0.5M
2023-03-02 39.45 40.00 38.75 39.40 0.5M
2023-03-01 38.85 39.40 38.25 39.00 1.2M
2023-02-28 38.35 40.50 37.45 38.85 1.9M
2023-02-27 38.90 38.90 37.60 38.20 0.5M
2023-02-24 39.10 39.55 38.50 38.90 0.3M
2023-02-23 39.70 39.70 38.95 39.20 0.1M
2023-02-22 40.85 41.00 39.10 39.70 0.1M
2023-02-21 41.95 41.95 40.65 40.85 0.1M
2023-02-20 41.65 42.25 40.90 41.55 0.6M
2023-02-17 41.15 42.00 40.30 41.25 0.9M
2023-02-16 39.85 42.45 39.40 42.05 1.8M
2023-02-15 39.05 40.35 38.85 39.15 0.8M
2023-02-14 41.00 41.00 38.85 39.15 1.2M
2023-02-13 40.90 41.20 39.85 40.70 0.6M
2023-02-10 40.75 41.30 40.00 40.45 0.6M
2023-02-09 39.90 41.45 39.25 40.75 0.9M
2023-02-08 39.05 40.15 39.05 39.65 0.5M
2023-02-07 40.00 40.20 39.35 39.70 0.4M
2023-02-06 39.40 42.00 38.80 40.05 1.3M
2023-02-03 42.55 42.80 41.50 41.80 0.2M
2023-02-02 42.80 43.50 42.15 42.25 0.1M
2023-02-01 44.70 45.80 42.20 42.80 0.2M
2023-01-31 42.70 43.95 42.70 43.70 0.1M
2023-01-30 43.95 43.95 42.75 42.80 0.2M
2023-01-27 43.90 43.95 42.65 43.55 0.4M
2023-01-25 43.05 43.90 43.00 43.35 0.2M
2023-01-24 44.40 44.40 43.10 43.45 0.2M
2023-01-23 44.05 45.20 43.40 43.65 0.3M
2023-01-20 45.05 45.10 42.70 43.40 0.5M
2023-01-19 45.70 46.15 44.50 44.80 0.2M
2023-01-18 45.15 45.95 44.50 45.75 0.5M
2023-01-17 46.00 46.20 44.90 45.15 0.2M
2023-01-16 46.75 46.75 45.75 46.10 0.2M
2023-01-13 46.65 46.90 46.30 46.45 0.2M
2023-01-12 47.25 47.60 46.10 46.35 0.2M
2023-01-11 47.60 48.25 47.00 47.30 0.4M
2023-01-10 46.30 48.50 45.50 47.50 0.9M
2023-01-09 45.25 47.95 44.05 47.05 3.7M
2023-01-06 44.35 44.50 43.00 43.05 0.4M
2023-01-05 45.20 45.85 44.00 44.15 0.3M
2023-01-04 45.95 46.30 44.80 45.20 0.2M
2023-01-03 45.60 46.40 45.40 45.85 0.2M
2023-01-02 46.45 46.95 44.85 45.70 0.3M