NSE, FILATEX End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, FILATEX: Filatex India Limited

25 Aug 2025

LAST: 53.15	CHANGE: 0.02	OPEN: 53.11	HIGH: 53.61	ASK: 0.00	VOLUME: 501.9K
LAST: 53.15	CHG(%): 0.04	PREV: 53.17	LOW: 52.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	53.11	53.61	52.40	53.15	501.9K
22 Aug 25	53.50	54.06	53.00	53.17	491.6K
21 Aug 25	54.35	55.26	53.26	53.70	724.1K
20 Aug 25	53.65	55.46	53.23	54.58	989.4K
19 Aug 25	52.26	54.13	52.26	53.73	729.1K
18 Aug 25	52.29	53.15	52.00	52.25	419.4K
14 Aug 25	53.00	53.50	51.90	52.16	322.9K
12 Aug 25	53.50	54.90	53.03	53.14	423.1K
11 Aug 25	53.09	54.00	52.10	53.36	682.9K
08 Aug 25	53.00	53.58	52.50	52.95	1.38M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	53.67
MA10:	53.22
MA20:	54.74
MA50:	56.20
MA100:	52.44
MA200:	49.96
STO9:	30.00
STO14:	22.30
RSI14:	37.60
WPR14:	-73.39
MTM14:	-2.73
ROC14:	-0.05
ATR:	1.86
Week High:	55.46
Week Low:	52.00
Month High:	60.80
Month Low:	51.88
Year High:	73.39
Year Low:	34.00

RECENT SPLITS

Date	Ratio
27 Dec 2022	2-1
27 Jun 2018	5-1