Filatex India

FLTX
🏛️ india →
51.75
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
2022-12-30 44.55 46.60 44.55 46.05 0.1M
2022-12-29 45.95 45.95 43.50 44.15 0.1M
2022-12-28 48.05 48.25 45.75 46.15 0.0M
2022-12-27 46.35 50.00 46.10 47.95 0.2M
2022-12-26 41.93 45.90 40.25 44.60 0.1M
2022-12-23 45.53 46.03 42.50 42.73 0.0M
2022-12-22 47.00 47.43 45.78 46.10 0.0M
2022-12-21 47.90 47.90 46.68 47.08 0.0M
2022-12-20 47.73 47.88 47.38 47.45 0.0M
2022-12-19 47.63 47.98 47.30 47.43 0.0M
2022-12-16 47.80 47.80 47.10 47.30 0.0M
2022-12-15 47.65 48.25 47.43 47.50 0.0M
2022-12-14 47.75 48.18 47.50 47.73 0.0M
2022-12-13 48.05 48.18 47.43 47.55 0.0M
2022-12-12 47.50 48.40 47.15 47.80 0.0M
2022-12-09 48.85 49.00 46.85 47.38 0.1M
2022-12-08 48.58 49.23 48.53 48.75 0.0M
2022-12-07 48.50 49.50 48.50 48.93 0.0M
2022-12-06 49.20 49.43 48.43 48.83 0.0M
2022-12-05 48.98 49.90 48.75 48.88 0.0M
2022-12-02 48.30 49.10 48.30 48.78 0.0M
2022-12-01 48.20 48.93 47.73 48.50 0.0M
2022-11-30 48.40 48.40 47.38 47.45 0.0M
2022-11-29 48.30 48.95 47.95 48.40 0.1M
2022-11-28 47.93 47.93 47.38 47.60 0.0M
2022-11-25 47.78 48.45 47.48 47.70 0.0M
2022-11-24 47.73 48.53 47.60 48.05 0.0M
2022-11-23 46.85 47.75 46.85 47.53 0.0M
2022-11-22 47.10 47.45 47.03 47.10 0.0M
2022-11-21 47.10 47.58 46.93 47.23 0.0M
2022-11-18 47.13 47.83 47.13 47.58 0.0M
2022-11-17 47.08 47.83 46.40 47.55 0.0M
2022-11-16 46.75 47.58 46.75 47.43 0.0M
2022-11-15 47.13 47.78 47.03 47.28 0.0M
2022-11-14 47.85 48.90 47.48 47.53 0.0M
2022-11-11 48.25 48.85 48.10 48.38 0.0M
2022-11-10 48.70 49.65 47.50 47.93 0.1M
2022-11-09 49.95 50.50 48.25 48.70 0.2M
2022-11-07 51.00 51.50 50.00 50.65 0.1M
2022-11-04 49.25 51.25 49.25 50.10 0.1M
2022-11-03 49.78 50.00 49.15 49.25 0.0M
2022-11-02 50.00 50.35 49.50 49.78 0.0M
2022-11-01 50.25 50.35 49.95 50.15 0.0M
2022-10-31 49.73 50.28 49.55 50.05 0.0M
2022-10-28 50.10 50.33 49.13 49.28 0.0M
2022-10-27 50.00 50.73 49.73 49.93 0.0M
2022-10-25 50.85 50.85 49.68 49.83 0.0M
2022-10-24 50.10 51.18 50.10 50.85 0.0M
2022-10-21 50.53 50.83 49.75 49.83 0.0M
2022-10-20 50.03 50.48 49.63 49.93 0.0M
2022-10-19 49.23 50.10 49.23 49.45 0.0M
2022-10-18 49.90 51.05 48.53 49.43 0.0M
2022-10-17 49.70 50.50 49.50 49.88 0.0M
2022-10-14 49.58 50.50 48.95 49.05 0.0M
2022-10-13 49.30 49.93 49.30 49.53 0.0M
2022-10-12 50.15 50.48 49.63 49.70 0.0M
2022-10-11 50.63 51.18 49.53 49.85 0.0M
2022-10-10 50.88 51.00 50.38 50.70 0.0M
2022-10-07 50.58 51.68 50.58 51.05 0.0M
2022-10-06 50.65 51.73 50.65 50.85 0.0M
2022-10-04 50.88 51.73 50.55 50.88 0.0M
2022-10-03 51.23 51.23 50.03 50.30 0.1M
2022-09-30 50.50 52.50 50.15 50.38 0.2M
2022-09-29 52.65 53.50 50.10 50.45 0.1M
2022-09-28 54.20 54.48 50.78 51.98 0.2M
2022-09-27 50.30 55.18 49.33 54.25 0.3M
2022-09-26 50.00 51.50 47.78 49.00 0.0M
2022-09-23 51.08 51.43 49.28 49.73 0.0M
2022-09-22 50.05 51.40 50.05 51.10 0.0M
2022-09-21 50.90 52.33 50.43 50.70 0.0M
2022-09-20 50.83 52.30 50.53 51.20 0.1M
2022-09-19 51.28 52.10 50.63 51.05 0.1M
2022-09-16 54.05 54.45 51.93 52.23 0.0M
2022-09-15 54.40 56.25 54.08 54.43 0.1M
2022-09-14 52.73 56.83 52.73 54.35 0.2M
2022-09-13 54.58 55.08 52.73 53.03 0.1M
2022-09-12 54.98 55.38 54.05 54.63 0.0M
2022-09-09 55.18 55.73 54.20 54.73 0.0M
2022-09-08 55.50 56.13 55.00 55.38 0.0M
2022-09-07 55.05 55.98 55.05 55.50 0.1M
2022-09-06 55.30 56.43 55.30 55.85 0.1M
2022-09-05 54.60 56.45 54.60 55.63 0.1M
2022-09-02 55.65 56.73 55.08 55.30 0.0M
2022-09-01 56.83 57.23 55.53 56.03 0.0M
2022-08-30 55.28 57.13 55.28 56.30 0.1M
2022-08-29 55.00 55.75 53.90 55.18 0.1M
2022-08-26 56.20 58.95 55.78 56.20 0.1M
2022-08-25 56.98 57.43 56.00 56.18 0.0M
2022-08-24 57.10 57.63 56.43 56.65 0.1M
2022-08-23 56.90 57.48 55.63 56.93 0.1M
2022-08-22 58.73 58.73 56.25 56.53 0.1M
2022-08-19 57.15 59.13 57.15 58.40 0.0M
2022-08-18 57.48 57.90 56.10 57.05 0.1M
2022-08-17 58.08 58.23 56.78 57.33 0.0M
2022-08-16 58.68 58.95 57.38 57.78 0.0M
2022-08-12 57.70 58.55 56.05 57.30 0.1M
2022-08-11 57.08 58.00 55.90 57.60 0.0M
2022-08-10 54.10 57.50 54.10 56.90 0.0M
2022-08-08 56.50 57.35 54.98 55.23 0.1M
2022-08-05 51.40 58.30 51.30 56.28 0.2M
2022-08-04 52.25 52.73 50.50 51.10 0.1M
2022-08-03 52.00 53.78 50.88 52.33 0.1M
2022-08-02 47.50 52.10 47.50 51.78 0.3M
2022-08-01 47.18 47.60 46.83 47.55 0.0M
2022-07-29 47.55 47.70 46.08 46.63 0.1M
2022-07-28 49.35 49.48 47.93 48.05 0.0M
2022-07-27 51.25 52.53 49.80 50.18 0.0M
2022-07-26 49.25 50.98 48.80 50.53 0.0M
2022-07-25 51.00 51.23 48.78 49.00 0.1M
2022-07-22 52.70 52.80 50.25 50.85 0.0M
2022-07-21 50.85 52.03 50.23 51.90 0.0M
2022-07-20 50.28 51.00 49.88 50.40 0.0M
2022-07-19 49.00 50.45 49.00 50.05 0.0M
2022-07-18 48.23 49.35 48.23 49.08 0.0M
2022-07-15 48.88 48.88 47.40 47.75 0.1M
2022-07-14 48.00 50.95 48.00 48.40 0.1M
2022-07-13 48.35 49.05 47.75 48.48 0.0M
2022-07-12 47.58 48.50 47.08 47.75 0.0M
2022-07-11 47.25 47.98 46.05 47.60 0.1M
2022-07-08 46.73 47.30 46.53 47.15 0.0M
2022-07-07 47.00 47.70 45.30 46.25 0.1M
2022-07-06 47.33 47.50 46.60 47.03 0.0M
2022-07-05 47.25 47.70 46.90 47.08 0.0M
2022-07-04 47.73 47.73 46.38 46.83 0.2M
2022-07-01 46.75 47.50 46.58 47.03 0.0M
2022-06-30 47.98 48.40 46.20 46.53 0.0M
2022-06-29 47.13 48.50 47.03 47.63 0.1M
2022-06-28 47.15 48.40 47.15 47.75 0.0M
2022-06-27 47.50 48.83 47.50 47.98 0.5M
2022-06-24 46.50 47.45 46.50 47.03 0.0M
2022-06-23 46.20 47.68 45.38 46.53 0.0M
2022-06-22 47.40 48.98 46.00 46.60 0.1M
2022-06-21 46.05 47.45 45.88 47.05 0.1M
2022-06-20 48.68 48.68 45.20 45.98 0.0M
2022-06-17 46.73 49.50 45.65 48.68 0.1M
2022-06-16 50.05 50.63 45.55 46.30 0.1M
2022-06-15 49.95 50.45 48.93 49.40 0.1M
2022-06-14 48.88 49.73 46.15 49.20 0.1M
2022-06-13 47.95 48.63 46.53 48.20 0.1M
2022-06-10 50.25 50.88 48.40 48.70 0.1M
2022-06-09 51.50 52.10 49.53 50.00 0.1M
2022-06-08 52.50 52.50 51.53 51.83 0.1M
2022-06-07 54.50 55.10 52.38 52.58 0.5M
2022-06-06 53.65 55.10 52.35 54.28 0.1M
2022-06-03 54.25 55.25 53.00 53.63 0.1M
2022-06-02 55.90 56.28 53.85 54.35 0.2M
2022-06-01 56.95 57.45 55.00 55.30 0.2M
2022-05-31 56.98 57.55 56.20 56.48 0.2M
2022-05-30 57.15 57.15 55.60 56.45 0.2M
2022-05-27 54.05 56.68 54.05 55.88 0.2M
2022-05-26 55.73 56.18 53.70 54.60 0.2M
2022-05-25 56.03 56.68 54.50 55.85 0.3M
2022-05-24 58.20 58.40 55.78 56.35 0.1M
2022-05-23 57.00 59.73 56.73 57.40 0.1M
2022-05-20 57.78 58.78 56.78 57.05 0.1M
2022-05-19 56.50 57.58 55.05 56.53 0.2M
2022-05-18 57.75 58.98 55.53 58.68 0.2M
2022-05-17 51.95 60.53 51.45 57.93 0.5M
2022-05-16 51.80 52.95 51.03 51.30 0.1M
2022-05-13 53.00 54.35 51.65 52.20 0.2M
2022-05-12 52.50 53.03 51.53 52.38 0.4M
2022-05-11 55.50 55.50 51.83 53.35 0.4M
2022-05-10 56.55 56.60 53.70 55.03 0.2M
2022-05-09 56.90 57.03 54.98 55.68 0.2M
2022-05-06 55.80 56.90 54.25 56.58 0.5M
2022-05-05 57.25 60.00 56.33 56.63 0.4M
2022-05-04 58.00 58.73 55.83 56.98 0.8M
2022-05-02 56.55 59.20 56.55 57.68 1.7M
2022-04-29 58.13 60.18 58.13 59.00 0.3M
2022-04-28 58.63 59.95 58.05 58.95 0.1M
2022-04-27 58.95 59.73 58.03 58.60 0.1M
2022-04-26 61.28 61.75 58.63 58.98 0.1M
2022-04-25 58.68 60.98 58.68 60.33 0.2M
2022-04-22 62.08 62.30 60.55 61.10 0.1M
2022-04-21 63.18 63.45 61.55 61.93 0.1M
2022-04-20 62.65 64.47 61.55 61.90 0.2M
2022-04-19 61.52 65.33 61.52 63.27 0.4M
2022-04-18 65.08 65.08 61.27 61.92 0.2M
2022-04-13 64.00 66.25 63.90 64.40 0.2M
2022-04-12 66.80 69.20 64.47 64.78 0.6M
2022-04-11 65.75 66.92 65.15 65.45 0.2M
2022-04-08 63.65 67.38 63.65 65.17 0.5M
2022-04-07 65.00 65.55 63.55 64.45 0.2M
2022-04-06 64.55 65.42 64.05 65.08 0.2M
2022-04-05 64.55 67.12 64.50 64.85 0.4M
2022-04-04 64.47 64.97 63.98 64.45 0.1M
2022-04-01 63.73 65.38 63.50 63.90 0.3M
2022-03-31 63.42 64.40 62.67 63.45 0.3M
2022-03-30 64.80 64.80 61.88 62.55 0.1M
2022-03-29 64.55 65.70 62.42 63.38 0.5M
2022-03-28 64.33 64.53 61.23 63.95 0.2M
2022-03-25 63.95 64.92 63.95 64.22 0.1M
2022-03-24 65.40 67.38 63.20 63.85 0.5M
2022-03-23 63.73 67.20 63.30 64.20 0.3M
2022-03-22 62.55 65.00 61.45 62.77 0.1M
2022-03-21 61.50 65.22 61.50 62.88 0.3M
2022-03-17 60.90 63.23 60.90 61.88 0.2M
2022-03-16 62.00 62.52 60.30 60.70 0.1M
2022-03-15 63.38 64.25 60.08 60.70 0.2M
2022-03-14 61.10 64.50 61.00 63.58 0.1M
2022-03-11 59.20 61.95 58.60 60.42 0.3M
2022-03-10 57.00 60.42 56.33 59.65 0.3M
2022-03-09 56.00 56.50 54.35 55.92 0.1M
2022-03-08 53.67 55.30 53.15 54.80 0.1M
2022-03-07 53.95 53.95 51.75 52.77 0.2M
2022-03-04 55.50 57.00 53.25 54.60 0.2M
2022-03-03 57.45 57.45 54.75 55.20 0.1M
2022-03-02 55.30 56.83 55.30 55.92 0.1M
2022-02-28 58.73 58.77 55.62 56.70 0.1M
2022-02-25 54.95 58.42 54.83 58.00 0.2M
2022-02-24 55.00 56.15 50.58 53.20 0.4M
2022-02-23 56.05 59.70 56.05 57.62 0.3M
2022-02-22 57.00 58.60 55.10 55.67 0.2M
2022-02-21 58.70 60.27 57.75 59.67 0.2M
2022-02-18 58.08 60.62 58.08 59.92 0.1M
2022-02-17 62.45 62.45 59.83 60.02 0.2M
2022-02-16 63.70 63.70 60.55 61.42 0.1M
2022-02-15 62.45 63.23 59.62 62.62 0.4M
2022-02-14 63.00 63.00 59.27 61.60 0.3M
2022-02-11 63.00 64.40 61.58 63.45 0.3M
2022-02-10 64.90 64.90 62.33 63.00 0.2M
2022-02-09 62.83 64.65 62.10 64.03 0.2M
2022-02-08 61.40 62.33 59.15 61.77 0.5M
2022-02-07 62.23 62.98 60.40 60.58 0.2M
2022-02-04 63.50 63.50 61.33 61.58 0.2M
2022-02-03 61.17 63.70 59.83 62.92 0.6M
2022-02-02 58.95 61.30 58.50 61.02 0.4M
2022-02-01 59.25 59.25 57.27 58.10 0.2M
2022-01-31 60.58 60.77 57.40 57.75 0.2M
2022-01-28 60.75 62.48 59.10 59.40 0.5M
2022-01-27 58.00 61.23 57.25 58.50 1.0M
2022-01-25 57.65 61.05 54.65 58.25 0.4M
2022-01-24 62.98 63.00 55.77 57.67 0.4M
2022-01-21 62.58 64.80 61.60 62.33 0.4M
2022-01-20 66.47 66.72 63.00 63.80 0.3M
2022-01-19 67.50 68.67 64.50 65.25 0.2M
2022-01-18 70.58 71.15 67.80 68.30 0.3M
2022-01-17 69.95 71.15 68.75 70.05 0.2M
2022-01-14 64.47 69.00 63.73 68.35 0.4M
2022-01-13 59.77 64.92 58.60 62.98 0.2M
2022-01-12 62.95 62.95 59.45 60.73 0.2M
2022-01-11 64.75 64.75 61.35 62.02 0.9M
2022-01-10 60.70 64.75 59.85 64.17 0.7M
2022-01-07 59.00 59.98 56.25 59.58 0.6M
2022-01-06 51.45 58.90 51.05 57.55 1.6M
2022-01-05 48.98 53.85 48.30 52.40 1.4M
2022-01-04 48.38 48.88 48.30 48.58 0.1M
2022-01-03 48.52 49.00 48.25 48.62 0.2M