Filtra Consultants & Engineers

FILR
🏛️ india →
70.95
Last Update: 2025-09-22
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 41.25 41.63 41.25 41.48 0.0M
2023-12-28 46.43 46.43 43.50 43.50 0.0M
2023-12-27 43.73 43.73 43.73 43.73 0.0M
2023-12-22 47.25 47.25 43.73 43.73 0.0M
2023-12-21 44.63 44.63 44.63 44.63 0.0M
2023-12-20 47.25 47.25 45.00 45.00 0.0M
2023-12-19 42.60 45.75 42.60 45.00 0.0M
2023-12-18 42.75 42.75 39.75 42.60 0.0M
2023-12-15 38.25 48.00 38.25 42.75 0.0M
2023-12-14 39.38 45.00 35.25 43.35 0.1M
2023-12-12 35.33 38.63 35.25 38.63 0.0M
2023-12-11 35.25 35.33 35.25 35.33 0.0M
2023-12-08 34.91 35.29 34.90 35.10 0.0M
2023-12-07 38.40 38.40 36.75 37.35 0.0M
2023-12-06 35.25 35.25 33.38 35.14 0.0M
2023-12-05 32.78 34.50 32.78 33.26 0.0M
2023-12-04 34.31 34.31 34.13 34.13 0.0M
2023-11-30 37.13 37.13 33.56 33.75 0.0M
2023-11-29 33.33 33.33 32.10 32.25 0.0M
2023-11-28 33.75 33.75 33.75 33.75 0.0M
2023-11-24 34.58 34.58 33.75 33.75 0.0M
2023-11-22 39.23 39.23 33.75 36.38 0.0M
2023-11-21 36.71 36.71 36.71 36.71 0.0M
2023-11-20 33.00 35.18 33.00 35.18 0.0M
2023-11-17 31.73 36.00 31.73 36.00 0.1M
2023-11-16 28.50 33.74 28.50 33.74 0.0M
2023-11-15 27.75 31.43 27.75 31.43 0.0M
2023-11-10 30.38 30.38 30.38 30.38 0.0M
2023-11-09 30.46 31.39 30.46 31.39 0.0M
2023-11-08 32.25 32.25 30.08 30.08 0.0M
2023-11-07 30.41 30.75 30.00 30.00 0.0M
2023-11-06 35.85 35.85 28.16 29.99 0.0M
2023-11-03 32.93 32.93 32.93 32.93 0.0M
2023-11-02 32.18 32.70 32.18 32.70 0.0M
2023-10-31 30.38 30.41 30.38 30.41 0.0M
2023-10-30 30.53 32.63 30.53 32.63 0.0M
2023-10-27 33.68 33.68 33.68 33.68 0.0M
2023-10-26 30.00 30.23 30.00 30.23 0.0M
2023-10-25 30.30 30.30 30.00 30.01 0.0M
2023-10-23 30.00 30.00 30.00 30.00 0.0M
2023-10-19 30.83 32.06 30.83 32.06 0.0M
2023-10-18 31.31 31.50 30.75 30.75 0.0M
2023-10-16 34.50 34.50 32.48 32.51 0.0M
2023-10-13 31.58 34.50 31.54 34.50 0.0M
2023-10-12 36.30 36.30 32.44 32.44 0.0M
2023-10-11 36.75 36.75 32.25 32.99 0.0M
2023-10-10 33.00 33.75 33.00 33.38 0.0M
2023-10-09 33.75 33.75 32.70 32.70 0.0M
2023-10-05 30.00 31.50 30.00 31.50 0.0M
2023-10-04 28.54 28.54 28.54 28.54 0.0M
2023-09-28 32.24 32.24 31.13 31.13 0.0M
2023-09-26 30.38 30.38 30.38 30.38 0.0M
2023-09-25 32.40 32.40 31.20 31.20 0.0M
2023-09-22 31.69 31.69 31.69 31.69 0.0M
2023-09-20 30.00 33.90 30.00 32.24 0.0M
2023-09-18 30.94 32.02 30.94 32.02 0.0M
2023-09-15 29.85 30.94 29.44 30.94 0.0M
2023-09-14 30.75 30.75 30.75 30.75 0.0M
2023-09-12 30.01 31.31 30.01 30.83 0.0M
2023-09-11 34.88 34.88 32.48 32.48 0.0M
2023-09-08 33.53 33.53 33.53 33.53 0.0M
2023-09-07 31.52 32.24 30.00 32.14 0.0M
2023-09-06 36.38 36.38 33.20 33.20 0.0M
2023-09-05 36.64 36.64 36.00 36.00 0.0M
2023-09-04 33.00 36.73 33.00 35.81 0.0M
2023-09-01 30.00 32.21 30.00 32.21 0.0M
2023-08-31 31.16 33.15 31.16 32.35 0.0M
2023-08-30 30.68 30.68 30.68 30.68 0.0M
2023-08-29 32.24 32.24 30.74 30.74 0.0M
2023-08-28 31.25 31.87 30.56 31.08 0.0M
2023-08-25 30.60 32.59 30.60 32.59 0.0M
2023-08-24 30.79 30.79 30.79 30.79 0.0M
2023-08-22 31.13 31.13 31.13 31.13 0.0M
2023-08-21 31.51 31.51 31.50 31.50 0.0M
2023-08-17 32.10 32.10 31.95 32.03 0.0M
2023-08-16 31.50 31.50 31.50 31.50 0.0M
2023-08-11 30.94 33.00 30.94 33.00 0.0M
2023-08-10 34.65 34.65 34.65 34.65 0.0M
2023-08-09 34.65 34.65 34.65 34.65 0.0M
2023-08-08 34.58 36.94 34.58 34.65 0.0M
2023-08-07 29.25 34.65 29.16 34.14 0.1M
2023-08-04 29.25 29.25 28.88 28.88 0.0M
2023-08-03 30.04 30.04 28.95 29.10 0.0M
2023-08-02 28.88 30.00 28.88 28.88 0.0M
2023-08-01 28.50 28.65 28.50 28.65 0.0M
2023-07-31 33.75 33.75 32.21 32.21 0.0M
2023-07-26 29.25 29.81 29.25 29.63 0.0M
2023-07-25 30.94 31.39 30.94 31.39 0.0M
2023-07-19 29.81 30.00 28.58 28.58 0.0M
2023-07-18 28.50 28.50 28.46 28.46 0.0M
2023-07-13 30.19 30.19 27.38 29.62 0.0M
2023-07-12 29.24 29.25 28.54 28.54 0.0M
2023-07-11 28.13 28.13 28.13 28.13 0.0M
2023-07-10 30.00 30.00 30.00 30.00 0.0M
2023-07-07 30.74 30.74 30.74 30.74 0.0M
2023-07-05 29.25 31.05 29.25 30.74 0.0M
2023-07-04 27.75 29.81 27.75 29.06 0.0M
2023-07-03 26.90 26.90 26.90 26.90 0.0M
2023-06-30 24.19 27.27 24.19 27.27 0.0M
2023-06-27 29.24 30.38 29.24 29.25 0.0M
2023-06-26 27.83 28.13 27.26 27.26 0.0M
2023-06-23 27.75 27.75 27.75 27.75 0.0M
2023-06-22 27.00 27.00 27.00 27.00 0.0M
2023-06-21 26.25 26.25 26.25 26.25 0.0M
2023-06-20 26.25 26.25 26.25 26.25 0.0M
2023-06-19 25.31 25.31 25.14 25.14 0.0M
2023-06-12 27.75 27.75 26.25 26.25 0.0M
2023-06-09 25.69 25.69 25.69 25.69 0.0M
2023-06-08 26.44 28.50 26.44 28.50 0.0M
2023-06-07 26.45 26.45 26.45 26.45 0.0M
2023-06-06 28.46 28.46 28.46 28.46 0.0M
2023-06-05 27.95 27.95 25.88 25.88 0.0M
2023-06-02 26.23 28.11 26.23 27.28 0.0M
2023-06-01 28.21 28.50 26.63 28.50 0.0M
2023-05-29 27.56 29.55 26.99 29.55 0.0M
2023-05-26 29.93 30.00 26.25 29.99 0.0M
2023-05-25 33.75 33.75 27.84 28.73 0.0M
2023-05-24 30.56 31.65 30.56 30.92 0.0M
2023-05-23 29.35 30.75 28.73 30.74 0.0M
2023-05-22 31.91 31.91 31.91 31.91 0.0M
2023-05-19 29.36 29.36 29.36 29.36 0.0M
2023-05-18 28.51 31.50 28.50 30.38 0.0M
2023-05-17 28.69 28.69 28.69 28.69 0.0M
2023-05-16 28.69 28.69 28.69 28.69 0.0M
2023-05-15 29.46 29.46 29.46 29.46 0.0M
2023-05-11 29.99 29.99 28.16 28.16 0.0M
2023-05-10 26.29 30.36 26.29 30.36 0.0M
2023-05-09 27.77 27.77 27.19 27.76 0.0M
2023-05-08 30.15 30.15 30.15 30.15 0.0M
2023-05-05 27.75 27.75 27.75 27.75 0.0M
2023-05-03 29.18 29.18 29.18 29.18 0.0M
2023-04-28 29.26 29.26 29.14 29.18 0.0M
2023-04-27 31.13 31.13 29.11 29.11 0.0M
2023-04-21 32.21 32.21 29.85 30.08 0.0M
2023-04-20 31.06 31.06 29.12 29.71 0.0M
2023-04-19 30.88 31.06 30.88 31.06 0.0M
2023-04-18 30.38 33.75 30.38 33.75 0.0M
2023-04-17 31.49 32.25 31.49 32.25 0.0M
2023-04-10 29.96 29.96 29.96 29.96 0.0M
2023-04-05 28.54 28.54 28.54 28.54 0.0M
2023-04-03 30.00 30.00 30.00 30.00 0.0M
2023-03-28 31.09 31.09 31.09 31.09 0.0M
2023-03-27 29.63 29.63 29.63 29.63 0.0M
2023-03-24 30.75 30.75 30.75 30.75 0.0M
2023-03-22 32.80 32.80 32.35 32.35 0.0M
2023-03-14 31.73 31.73 31.73 31.73 0.0M
2023-03-13 33.00 33.00 33.00 33.00 0.0M
2023-03-08 31.50 32.51 31.50 32.51 0.0M
2023-03-03 30.98 30.98 30.97 30.97 0.0M
2023-03-01 32.59 32.59 32.59 32.59 0.0M
2023-02-22 33.75 33.75 31.09 31.09 0.0M
2023-02-20 32.66 32.66 32.66 32.66 0.0M
2023-02-16 32.78 34.35 32.78 34.35 0.0M
2023-02-15 32.63 34.50 32.63 34.50 0.0M
2023-02-14 34.31 34.31 34.31 34.31 0.0M
2023-02-13 36.00 36.00 36.00 36.00 0.0M
2023-02-10 35.40 35.40 35.40 35.40 0.0M
2023-02-09 37.24 37.24 33.75 33.75 0.0M
2023-02-08 35.55 35.55 35.51 35.51 0.0M
2023-02-07 37.35 37.35 37.35 37.35 0.0M
2023-02-06 39.30 39.30 39.30 39.30 0.0M
2023-02-03 43.24 44.48 41.36 41.36 0.0M
2023-01-24 45.38 45.38 43.24 43.24 0.0M
2023-01-23 43.28 43.28 43.24 43.24 0.0M
2023-01-20 37.35 41.25 37.35 41.25 0.0M
2023-01-19 35.63 39.30 35.63 39.30 0.0M
2023-01-18 37.50 37.50 37.50 37.50 0.0M
2023-01-17 34.58 37.88 34.58 37.88 0.0M
2023-01-16 36.00 36.08 35.96 36.08 0.0M
2023-01-12 34.39 34.39 34.39 34.39 0.0M
2023-01-11 30.49 32.89 30.49 32.89 0.0M
2023-01-10 33.38 34.50 31.35 31.35 0.0M
2023-01-09 32.93 32.93 32.93 32.93 0.0M
2023-01-06 31.39 31.39 31.39 31.39 0.0M
2023-01-04 29.89 29.93 29.89 29.93 0.0M
2023-01-03 30.71 30.71 28.01 28.50 0.0M