Filatex Fashions Ltd
NSE :FILATFASH BSE :532022 Sector : TextilesBuy, Sell or Hold FILATFASH ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
FILATFASH Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 0.68 | 0.70 | 0.71 | 0.66 | 23888316 | 0.00% |
| 14 Jan 2025 | 0.68 | 0.68 | 0.69 | 0.66 | 22703700 | 3.03% |
| 13 Jan 2025 | 0.66 | 0.68 | 0.70 | 0.66 | 30382802 | -5.71% |
| 10 Jan 2025 | 0.70 | 0.73 | 0.73 | 0.70 | 19323116 | -5.41% |
| 09 Jan 2025 | 0.74 | 0.80 | 0.80 | 0.74 | 28266981 | -5.13% |
| 08 Jan 2025 | 0.78 | 0.78 | 0.78 | 0.77 | 12354468 | 4.00% |
| 07 Jan 2025 | 0.75 | 0.74 | 0.75 | 0.73 | 20105316 | 4.17% |
| 06 Jan 2025 | 0.72 | 0.70 | 0.72 | 0.70 | 22604770 | 4.35% |
| 03 Jan 2025 | 0.69 | 0.70 | 0.72 | 0.66 | 56398531 | 0.00% |
| 02 Jan 2025 | 0.69 | 0.74 | 0.75 | 0.69 | 56962320 | -5.48% |
| 01 Jan 2025 | 0.73 | 0.75 | 0.75 | 0.72 | 29965266 | -1.35% |
| 31 Dec 2024 | 0.74 | 0.78 | 0.78 | 0.73 | 31629175 | -3.90% |
| 30 Dec 2024 | 0.77 | 0.80 | 0.80 | 0.76 | 19390286 | -2.53% |
| 27 Dec 2024 | 0.79 | 0.80 | 0.80 | 0.77 | 21433016 | -1.25% |
| 26 Dec 2024 | 0.80 | 0.84 | 0.84 | 0.79 | 24352659 | -4.76% |
| 24 Dec 2024 | 0.84 | 0.85 | 0.86 | 0.82 | 12305227 | -1.18% |
| 23 Dec 2024 | 0.85 | 0.89 | 0.89 | 0.85 | 11274282 | -2.30% |
| 20 Dec 2024 | 0.87 | 0.87 | 0.90 | 0.86 | 15594900 | 1.16% |
| 19 Dec 2024 | 0.86 | 0.88 | 0.88 | 0.85 | 18246140 | -3.37% |
| 18 Dec 2024 | 0.89 | 0.89 | 0.91 | 0.88 | 14799328 | 1.14% |
| 17 Dec 2024 | 0.88 | 0.95 | 0.95 | 0.87 | 26942774 | -3.30% |
| 16 Dec 2024 | 0.91 | 0.89 | 0.92 | 0.88 | 18425059 | 3.41% |
| 13 Dec 2024 | 0.88 | 0.88 | 0.90 | 0.85 | 21284809 | 0.00% |
| 12 Dec 2024 | 0.88 | 0.91 | 0.91 | 0.85 | 22279510 | -1.12% |
| 11 Dec 2024 | 0.89 | 0.94 | 0.94 | 0.89 | 20020361 | -4.30% |
| 10 Dec 2024 | 0.93 | 0.96 | 0.96 | 0.89 | 20179414 | 0.00% |
| 09 Dec 2024 | 0.93 | 0.97 | 0.98 | 0.92 | 20914722 | -1.06% |
| 06 Dec 2024 | 0.94 | 0.97 | 0.99 | 0.94 | 23877005 | -1.05% |
| 05 Dec 2024 | 0.95 | 0.99 | 1.02 | 0.93 | 32549755 | -3.06% |
| 04 Dec 2024 | 0.98 | 0.99 | 0.99 | 0.98 | 16202364 | 3.16% |
| 03 Dec 2024 | 0.95 | 0.95 | 0.95 | 0.94 | 10389616 | 4.40% |
| 02 Dec 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 7826131 | 4.60% |
| 29 Nov 2024 | 0.87 | 0.88 | 0.88 | 0.87 | 12361490 | -2.25% |
| 28 Nov 2024 | 0.89 | 0.90 | 0.90 | 0.89 | 4658463 | -1.11% |
| 27 Nov 2024 | 0.90 | 0.91 | 0.91 | 0.90 | 7188898 | -2.17% |
| 26 Nov 2024 | 0.92 | 0.93 | 0.93 | 0.91 | 4738388 | -1.08% |
| 25 Nov 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 5387786 | 1.09% |
| 22 Nov 2024 | 0.92 | 0.91 | 0.92 | 0.91 | 3279612 | 1.10% |
| 21 Nov 2024 | 0.91 | 0.92 | 0.92 | 0.91 | 6327781 | -1.09% |
| 19 Nov 2024 | 0.92 | 0.91 | 0.92 | 0.91 | 3999586 | 1.10% |
| 18 Nov 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 3260303 | 1.11% |
| 14 Nov 2024 | 0.90 | 0.89 | 0.90 | 0.89 | 3990743 | 1.12% |
| 13 Nov 2024 | 0.89 | 0.90 | 0.90 | 0.89 | 4758234 | -2.20% |
| 12 Nov 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 6267103 | 0.00% |
| 11 Nov 2024 | 0.91 | 0.90 | 0.91 | 0.90 | 5494990 | 1.11% |
| 08 Nov 2024 | 0.90 | 0.89 | 0.90 | 0.89 | 5543796 | 0.00% |
| 07 Nov 2024 | 0.90 | 0.89 | 0.90 | 0.89 | 8079286 | 0.00% |
| 06 Nov 2024 | 0.90 | 0.92 | 0.92 | 0.90 | 11101002 | -2.17% |
| 05 Nov 2024 | 0.92 | 0.94 | 0.94 | 0.92 | 7189151 | -2.13% |
| 04 Nov 2024 | 0.94 | 0.93 | 0.94 | 0.93 | 10663532 | 1.08% |
| 01 Nov 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 931595 | 1.09% |
| 31 Oct 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 6988199 | 1.10% |
| 30 Oct 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 4339561 | -2.15% |
| 29 Oct 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 2478786 | -2.11% |
| 28 Oct 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 2512769 | -2.06% |
| 25 Oct 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 2344688 | -2.02% |
| 24 Oct 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 3007317 | -2.94% |
| 23 Oct 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 3226357 | -2.86% |
| 22 Oct 2024 | 1.05 | 1.16 | 1.16 | 1.05 | 29619917 | -5.41% |
| 21 Oct 2024 | 1.11 | 1.10 | 1.11 | 1.08 | 12963555 | 4.72% |
| 18 Oct 2024 | 1.06 | 1.06 | 1.06 | 1.01 | 29325358 | 4.95% |
| 17 Oct 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 2102965 | 4.12% |
| 16 Oct 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 864639 | 4.30% |
| 15 Oct 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 891593 | 4.49% |
| 14 Oct 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 3435510 | 4.71% |
| 11 Oct 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 6933597 | 1.19% |
| 10 Oct 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 8086267 | 1.20% |
| 09 Oct 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 3364525 | 1.22% |
| 08 Oct 2024 | 0.82 | 0.79 | 0.82 | 0.79 | 29738855 | 1.23% |
| 07 Oct 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 7158957 | -2.41% |
| 04 Oct 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 10159430 | -2.35% |
| 03 Oct 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 8139215 | -2.30% |
| 01 Oct 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 9369610 | -2.25% |
| 30 Sep 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 8959780 | -2.20% |
| 27 Sep 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 10605025 | -2.15% |
| 26 Sep 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 6847631 | -2.11% |
| 25 Sep 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 8146682 | -2.06% |
| 24 Sep 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 20830325 | -2.02% |
| 23 Sep 2024 | 0.99 | 1.00 | 1.00 | 0.99 | 58311168 | -2.94% |
| 20 Sep 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 11675949 | -2.86% |
| 19 Sep 2024 | 1.05 | 1.07 | 1.07 | 1.05 | 10812335 | -2.78% |
| 18 Sep 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 10817041 | -2.70% |
| 17 Sep 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 13951152 | -2.63% |
| 16 Sep 2024 | 1.14 | 1.17 | 1.17 | 1.14 | 12413255 | -2.56% |
| 13 Sep 2024 | 1.17 | 1.12 | 1.17 | 1.12 | 31006310 | 1.74% |
| 12 Sep 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 24559366 | -2.54% |
| 11 Sep 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 8432946 | -2.48% |
| 10 Sep 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 7448109 | -2.42% |
| 09 Sep 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 7396915 | -2.36% |
| 06 Sep 2024 | 1.27 | 1.35 | 1.35 | 1.26 | 63114222 | -4.51% |
| 05 Sep 2024 | 1.33 | 1.36 | 1.36 | 1.31 | 42323230 | -0.75% |
| 04 Sep 2024 | 1.34 | 1.36 | 1.36 | 1.27 | 54894941 | 0.75% |
| 03 Sep 2024 | 1.33 | 1.33 | 1.33 | 1.28 | 76379825 | 4.72% |
| 02 Sep 2024 | 1.27 | 1.27 | 1.27 | 1.25 | 65157297 | 4.96% |
| 30 Aug 2024 | 1.21 | 1.18 | 1.21 | 1.18 | 43312520 | 4.31% |
| 29 Aug 2024 | 1.16 | 1.22 | 1.25 | 1.15 | 147724792 | -4.13% |
| 28 Aug 2024 | 1.21 | 1.15 | 1.36 | 1.15 | 295572413 | 5.22% |
| 27 Aug 2024 | 1.15 | 1.21 | 1.22 | 1.15 | 87900617 | -4.17% |
| 26 Aug 2024 | 1.20 | 1.27 | 1.28 | 1.20 | 90487783 | -4.76% |
| 23 Aug 2024 | 1.26 | 1.31 | 1.31 | 1.25 | 106995181 | -3.08% |
| 22 Aug 2024 | 1.30 | 1.32 | 1.32 | 1.29 | 70528607 | 0.00% |
| 21 Aug 2024 | 1.30 | 1.37 | 1.37 | 1.28 | 129391788 | -3.70% |
| 20 Aug 2024 | 1.35 | 1.34 | 1.39 | 1.30 | 109687841 | 2.27% |
| 19 Aug 2024 | 1.32 | 1.38 | 1.38 | 1.31 | 72538629 | -2.22% |
| 16 Aug 2024 | 1.35 | 1.44 | 1.44 | 1.34 | 66364297 | -4.26% |
| 14 Aug 2024 | 1.41 | 1.40 | 1.45 | 1.30 | 95076245 | 2.17% |
| 13 Aug 2024 | 1.38 | 1.53 | 1.53 | 1.37 | 75325883 | -8.61% |
| 12 Aug 2024 | 1.51 | 1.69 | 1.70 | 1.45 | 119954563 | -8.48% |
| 09 Aug 2024 | 1.65 | 1.48 | 1.65 | 1.43 | 43087975 | 19.57% |
| 08 Aug 2024 | 1.38 | 1.44 | 1.46 | 1.37 | 23279185 | -2.82% |
| 07 Aug 2024 | 1.42 | 1.34 | 1.43 | 1.28 | 33173720 | 10.94% |
| 06 Aug 2024 | 1.28 | 1.34 | 1.36 | 1.27 | 18437877 | -3.03% |
| 05 Aug 2024 | 1.32 | 1.37 | 1.37 | 1.32 | 14409260 | -5.04% |
| 02 Aug 2024 | 1.39 | 1.40 | 1.41 | 1.38 | 13987703 | -2.11% |
| 01 Aug 2024 | 1.42 | 1.44 | 1.45 | 1.40 | 13290569 | -1.39% |
| 31 Jul 2024 | 1.44 | 1.52 | 1.52 | 1.42 | 28469353 | -2.70% |
| 30 Jul 2024 | 1.48 | 1.50 | 1.57 | 1.47 | 63214917 | 0.68% |
| 29 Jul 2024 | 1.47 | 1.44 | 1.52 | 1.39 | 49548497 | 11.36% |
| 26 Jul 2024 | 1.32 | 1.30 | 1.35 | 1.29 | 14104900 | 2.33% |
| 25 Jul 2024 | 1.29 | 1.31 | 1.33 | 1.29 | 11184054 | -2.27% |
| 24 Jul 2024 | 1.32 | 1.32 | 1.40 | 1.30 | 15861427 | 0.00% |
| 23 Jul 2024 | 1.32 | 1.40 | 1.41 | 1.29 | 17017721 | -5.04% |
| 22 Jul 2024 | 1.39 | 1.42 | 1.47 | 1.39 | 14439619 | 0.00% |
| 19 Jul 2024 | 1.39 | 1.48 | 1.51 | 1.37 | 15400814 | -5.44% |
| 18 Jul 2024 | 1.47 | 1.54 | 1.55 | 1.46 | 8335977 | -3.92% |
| 16 Jul 2024 | 1.53 | 1.61 | 1.63 | 1.52 | 9865144 | -3.77% |
| 15 Jul 2024 | 1.59 | 1.62 | 1.62 | 1.53 | 15337198 | 3.92% |
| 12 Jul 2024 | 1.53 | 1.53 | 1.59 | 1.51 | 15042989 | 1.32% |
| 11 Jul 2024 | 1.51 | 1.44 | 1.54 | 1.43 | 11886791 | 5.59% |
| 10 Jul 2024 | 1.43 | 1.46 | 1.48 | 1.39 | 11323539 | -1.38% |
| 09 Jul 2024 | 1.45 | 1.52 | 1.52 | 1.44 | 10633917 | -3.97% |
| 08 Jul 2024 | 1.51 | 1.56 | 1.58 | 1.49 | 8695087 | -1.95% |
| 05 Jul 2024 | 1.54 | 1.53 | 1.59 | 1.49 | 12398343 | 1.32% |
| 04 Jul 2024 | 1.52 | 1.62 | 1.62 | 1.52 | 17456188 | -5.59% |
| 03 Jul 2024 | 1.61 | 1.58 | 1.64 | 1.54 | 13083249 | 2.55% |
| 02 Jul 2024 | 1.57 | 1.60 | 1.63 | 1.56 | 7751341 | -1.26% |
| 01 Jul 2024 | 1.59 | 1.69 | 1.69 | 1.56 | 8444462 | -3.05% |
| 28 Jun 2024 | 1.64 | 1.56 | 1.69 | 1.55 | 14648757 | 5.81% |
| 27 Jun 2024 | 1.55 | 1.67 | 1.67 | 1.52 | 14664597 | -5.49% |
| 26 Jun 2024 | 1.64 | 1.77 | 1.85 | 1.63 | 16612465 | -5.75% |
| 25 Jun 2024 | 1.74 | 1.69 | 1.80 | 1.62 | 18866475 | 2.35% |
| 24 Jun 2024 | 1.70 | 1.80 | 1.82 | 1.68 | 12238420 | -5.03% |
| 21 Jun 2024 | 1.79 | 1.94 | 1.94 | 1.77 | 16990709 | -6.28% |
| 20 Jun 2024 | 1.91 | 2.02 | 2.06 | 1.91 | 14055968 | -4.02% |
| 19 Jun 2024 | 1.99 | 2.08 | 2.17 | 1.97 | 12885202 | -4.33% |
| 18 Jun 2024 | 2.08 | 2.18 | 2.19 | 2.06 | 5677856 | -2.35% |
| 14 Jun 2024 | 2.13 | 2.19 | 2.25 | 2.10 | 15601760 | -1.39% |
| 13 Jun 2024 | 2.16 | 2.14 | 2.22 | 2.14 | 3109408 | 1.41% |
| 12 Jun 2024 | 2.13 | 2.22 | 2.40 | 2.08 | 14925723 | -2.74% |
| 11 Jun 2024 | 2.19 | 2.22 | 2.23 | 2.12 | 2709088 | 0.00% |
| 10 Jun 2024 | 2.19 | 2.20 | 2.25 | 2.10 | 2911607 | 2.34% |
| 07 Jun 2024 | 2.14 | 2.20 | 2.29 | 2.11 | 3178222 | -2.28% |
| 06 Jun 2024 | 2.19 | 2.10 | 2.22 | 2.06 | 3609293 | 6.83% |
| 05 Jun 2024 | 2.05 | 2.10 | 2.14 | 1.93 | 2610672 | 0.49% |
| 04 Jun 2024 | 2.04 | 2.14 | 2.25 | 1.70 | 8749491 | -3.77% |
| 03 Jun 2024 | 2.12 | 2.48 | 2.48 | 2.09 | 13988771 | -8.23% |
| 31 May 2024 | 2.31 | 2.40 | 2.40 | 2.26 | 2342728 | -3.35% |
| 30 May 2024 | 2.39 | 2.41 | 2.45 | 2.37 | 2881822 | 0.00% |
| 29 May 2024 | 2.39 | 2.46 | 2.51 | 2.37 | 3172347 | -2.05% |
| 28 May 2024 | 2.44 | 2.60 | 2.60 | 2.41 | 2736189 | -5.43% |
| 27 May 2024 | 2.58 | 2.85 | 2.86 | 2.47 | 8568639 | -7.53% |
| 24 May 2024 | 2.79 | 2.69 | 2.82 | 2.50 | 10002040 | 6.08% |
| 23 May 2024 | 2.63 | 2.36 | 2.70 | 2.34 | 8906776 | 12.39% |
| 22 May 2024 | 2.34 | 2.36 | 2.37 | 2.30 | 860000 | 0.00% |
| 21 May 2024 | 2.34 | 2.44 | 2.44 | 2.32 | 1736421 | -2.09% |
| 18 May 2024 | 2.39 | 2.42 | 2.43 | 2.37 | 421065 | -0.42% |
| 17 May 2024 | 2.40 | 2.45 | 2.47 | 2.37 | 1225494 | -0.41% |
| 16 May 2024 | 2.41 | 2.49 | 2.51 | 2.40 | 942781 | -1.23% |
| 15 May 2024 | 2.44 | 2.57 | 2.57 | 2.43 | 923465 | -1.21% |
| 14 May 2024 | 2.47 | 2.48 | 2.52 | 2.42 | 1428269 | 2.49% |
| 13 May 2024 | 2.41 | 2.67 | 2.69 | 2.38 | 3741559 | -7.31% |
| 10 May 2024 | 2.60 | 2.54 | 2.70 | 2.43 | 3036325 | 4.42% |
| 09 May 2024 | 2.49 | 2.55 | 2.59 | 2.38 | 1021681 | 0.40% |
| 08 May 2024 | 2.48 | 2.49 | 2.57 | 2.46 | 732747 | -2.75% |
| 07 May 2024 | 2.55 | 2.61 | 2.61 | 2.48 | 641707 | -1.54% |
