Felix Industries

FELX
🏛️ india →
187.80
Last Update: 2025-09-26
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
2021-11-15 30.00 30.00 30.00 30.00 0.0M
2021-10-29 30.10 30.10 30.10 30.10 0.0M
2021-10-26 31.65 31.65 31.65 31.65 0.0M
2021-10-25 33.30 33.30 33.30 33.30 0.0M
2021-10-22 36.80 36.90 35.05 35.05 0.1M
2021-10-21 36.20 38.70 36.20 36.85 0.4M
2021-10-20 36.25 39.00 36.25 38.10 0.3M
2021-10-13 38.00 38.00 37.75 37.75 0.0M
2021-10-11 38.75 38.75 38.75 38.75 0.0M
2021-10-08 37.75 37.75 37.75 37.75 0.0M
2021-10-06 39.70 40.90 39.70 39.70 0.1M
2021-09-30 39.75 42.35 39.75 41.75 0.0M
2021-09-28 41.30 41.95 41.30 41.80 0.0M
2021-09-27 39.80 41.50 39.80 41.50 0.0M
2021-09-24 42.00 42.00 41.85 41.85 0.0M
2021-09-23 43.75 43.75 43.75 43.75 0.0M
2021-09-22 40.30 43.90 40.30 43.80 0.0M
2021-09-21 39.90 43.90 39.90 42.40 0.0M
2021-09-20 39.30 41.95 39.30 41.95 0.0M
2021-09-17 40.55 44.00 40.50 41.35 0.1M
2021-09-16 43.05 43.70 42.20 42.60 0.0M
2021-09-15 44.60 45.70 42.95 43.65 0.1M
2021-09-14 44.90 44.90 42.00 44.45 0.1M
2021-09-13 42.00 44.15 42.00 43.05 0.2M
2021-09-09 38.55 42.30 38.55 42.30 0.0M
2021-09-08 38.15 41.55 38.15 40.55 0.1M
2021-09-01 40.15 40.15 40.15 40.15 0.0M
2021-08-16 44.95 44.95 42.25 42.25 0.0M
2021-07-22 42.50 44.45 42.50 44.45 0.0M
2021-07-20 40.45 44.00 40.45 44.00 0.0M
2021-07-19 44.55 44.55 42.55 42.55 0.0M
2021-07-16 44.65 44.65 44.65 44.65 0.1M
2021-06-25 46.95 46.95 46.95 46.95 0.0M
2021-06-24 45.95 45.95 45.95 45.95 0.0M
2021-06-18 44.35 44.35 42.15 44.20 0.0M
2021-06-17 43.25 44.50 40.40 44.35 0.1M
2021-06-14 42.50 42.50 42.50 42.50 0.0M
2021-06-10 43.00 43.00 43.00 43.00 0.0M
2021-06-09 41.50 41.50 41.50 41.50 0.0M
2021-06-01 39.90 39.90 39.90 39.90 0.0M
2021-05-25 41.95 41.95 41.95 41.95 0.0M
2021-05-24 41.00 41.00 39.75 40.35 0.0M
2021-05-21 42.60 42.60 39.00 40.45 0.1M
2021-05-20 38.30 42.25 38.30 40.60 0.1M
2021-05-19 39.75 41.60 39.75 40.30 0.0M
2021-05-18 39.75 41.75 39.75 39.75 0.0M
2021-05-17 41.80 41.80 41.80 41.80 0.0M
2021-05-12 44.00 44.00 44.00 44.00 0.0M
2021-05-11 46.40 46.40 42.70 42.70 0.0M
2021-05-05 44.90 44.90 44.90 44.90 0.0M
2021-05-03 44.75 44.75 44.75 44.75 0.0M
2021-04-30 40.45 44.40 40.45 43.50 0.1M
2021-04-29 42.55 42.55 42.55 42.55 0.0M
2021-04-27 42.75 44.95 42.75 44.75 0.0M
2021-04-26 45.25 45.25 43.95 44.95 0.0M
2021-04-23 46.25 46.25 46.25 46.25 0.0M
2021-04-22 41.10 44.90 41.10 44.90 0.0M
2021-04-15 43.25 43.25 43.25 43.25 0.0M
2021-04-06 45.50 45.50 45.50 45.50 0.0M
2021-04-05 43.50 44.95 43.50 44.95 0.0M
2021-04-01 43.50 45.75 43.50 45.75 0.1M
2021-03-31 45.75 45.75 45.75 45.75 0.0M
2021-03-30 46.00 46.00 46.00 46.00 0.0M
2021-03-26 42.60 45.00 42.60 44.95 0.0M
2021-03-25 40.65 44.80 40.65 44.80 0.0M
2021-03-22 42.75 42.75 42.75 42.75 0.0M
2021-03-16 45.00 45.00 45.00 45.00 0.0M
2021-03-15 46.30 46.30 46.30 46.30 0.0M
2021-03-12 48.70 48.70 48.70 48.70 0.0M
2021-03-02 51.25 51.25 51.25 51.25 0.0M
2021-02-24 49.00 49.00 49.00 49.00 0.0M
2021-02-22 47.50 47.50 47.50 47.50 0.0M
2021-02-17 45.35 45.35 45.35 45.35 0.0M
2021-02-16 43.70 43.70 43.70 43.70 0.0M
2021-02-11 46.00 46.00 46.00 46.00 0.0M
2021-02-08 44.00 44.00 44.00 44.00 0.0M
2021-02-05 45.50 45.50 45.50 45.50 0.0M
2021-02-04 43.50 43.50 43.50 43.50 0.0M
2021-02-03 41.50 41.50 41.50 41.50 0.0M
2021-02-02 39.75 39.75 39.75 39.75 0.0M
2021-02-01 36.35 38.15 36.35 38.15 0.0M
2021-01-29 38.25 38.25 38.25 38.25 0.0M
2021-01-28 37.00 37.00 37.00 37.00 0.0M
2021-01-27 33.25 36.25 33.25 36.25 0.0M
2021-01-25 33.70 34.95 33.70 34.95 0.0M
2021-01-22 35.45 35.45 35.45 35.45 0.0M
2021-01-21 34.75 34.75 34.75 34.75 0.0M
2021-01-20 33.25 33.25 33.25 33.25 0.0M
2021-01-19 34.95 34.95 34.95 34.95 0.0M
2021-01-18 35.90 35.90 35.90 35.90 0.0M
2021-01-15 33.75 35.40 33.75 35.40 0.0M
2021-01-14 35.50 35.50 35.50 35.50 0.0M
2021-01-13 35.00 35.00 35.00 35.00 0.0M
2021-01-12 34.00 34.00 34.00 34.00 0.0M
2021-01-11 34.50 34.50 34.50 34.50 0.0M
2021-01-08 36.15 36.15 36.15 36.15 0.0M
2021-01-07 36.20 36.20 36.20 36.20 0.0M
2021-01-06 36.50 36.50 36.50 36.50 0.0M
2021-01-05 36.00 36.00 36.00 36.00 0.0M
2021-01-04 35.50 35.50 35.50 35.50 0.0M
2021-01-01 34.20 34.20 34.20 34.20 0.0M