Filatex India Ltd

FLTX
🏛️ 印度 →
51.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 53.44 53.53 53.12 53.12 0.8K
09:20 53.11 53.16 53.10 53.16 0.3K
09:25 53.14 53.14 52.90 52.90 3.2K
09:30 52.80 52.80 52.59 52.59 2.2K
09:35 52.69 52.70 52.69 52.70 0.0K
09:40 52.70 52.72 52.69 52.72 0.6K
09:45 52.79 52.88 52.79 52.88 0.3K
09:55 53.02 53.08 52.96 53.08 0.9K
10:05 52.79 52.79 52.69 52.69 0.1K
10:10 52.72 52.72 52.72 52.72 0.1K
10:15 52.60 52.63 52.60 52.63 0.1K
10:20 52.64 52.64 52.62 52.62 0.0K
10:25 52.60 52.66 52.52 52.66 0.1K
10:30 52.66 52.72 52.66 52.72 0.3K
10:35 52.82 52.82 52.82 52.82 0.0K
10:45 52.88 52.88 52.83 52.83 0.0K
10:50 52.81 52.81 52.81 52.81 0.0K
11:00 52.70 52.70 52.70 52.70 0.0K
11:15 52.55 52.55 52.50 52.50 1.6K
11:40 52.16 52.16 52.16 52.16 0.1K
12:10 52.30 52.30 52.30 52.30 0.3K
13:00 52.40 52.40 52.40 52.40 0.1K
13:25 52.15 52.15 52.09 52.09 0.4K
13:45 52.09 52.17 52.07 52.17 0.3K
13:50 52.13 52.13 52.05 52.05 1.1K
13:55 52.06 52.06 52.06 52.06 0.2K
14:05 51.91 51.91 51.91 51.91 0.7K
14:10 52.12 52.12 52.12 52.12 0.1K
14:20 51.80 51.80 51.80 51.80 1.2K
14:25 51.92 51.92 51.92 51.92 0.0K
14:45 51.99 52.07 51.99 51.99 1.2K
14:50 52.06 52.06 52.06 52.06 0.1K
14:55 52.00 52.00 52.00 52.00 0.0K
15:00 51.91 51.91 51.91 51.91 0.0K
15:05 52.01 52.01 51.90 51.90 1.1K
15:10 51.90 51.90 51.64 51.65 0.8K
15:15 51.59 51.59 51.50 51.55 0.8K
15:20 51.65 51.65 51.64 51.64 1.1K
15:25 51.55 51.75 51.55 51.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.00 53.53 51.00 51.75 0.0M
2025-09-25 53.50 54.42 53.00 53.33 0.0M
2025-09-24 55.49 55.49 53.30 54.12 0.1M
2025-09-23 54.15 55.88 54.04 54.37 0.1M
2025-09-22 56.46 57.02 55.70 55.88 0.0M
2025-09-19 56.61 58.00 56.61 56.90 0.1M
2025-09-18 58.18 58.18 56.93 57.11 0.0M
2025-09-17 57.93 58.84 56.87 57.45 0.1M
2025-09-16 56.34 57.11 55.85 56.97 0.0M
2025-09-15 55.21 56.78 55.21 56.34 0.0M
2025-09-12 56.01 56.86 55.66 55.84 0.0M
2025-09-11 55.71 57.60 55.71 56.59 0.1M
2025-09-10 55.27 56.69 55.27 55.88 0.1M
2025-09-09 56.35 56.63 55.33 55.60 0.0M
2025-09-08 55.00 57.71 54.80 55.93 0.1M
2025-09-05 56.18 56.73 54.67 55.17 0.0M
2025-09-04 55.99 56.55 54.14 55.72 0.1M
2025-09-03 53.75 55.27 53.30 53.94 0.1M
2025-09-02 52.98 54.50 52.90 53.37 0.0M
2025-09-01 51.85 52.88 51.58 52.76 0.0M
2025-08-29 51.85 52.91 51.25 51.65 0.1M
2025-08-28 52.09 52.40 50.96 52.17 0.0M
2025-08-26 52.75 53.24 51.91 52.09 0.1M
2025-08-25 52.40 53.68 52.40 53.18 0.0M
2025-08-22 53.25 53.89 53.00 53.14 0.0M
2025-08-21 54.71 55.16 53.03 53.42 0.1M
2025-08-20 53.30 55.51 53.30 54.71 0.0M
2025-08-19 52.24 54.00 52.24 53.62 0.1M
2025-08-18 52.06 53.85 52.06 52.23 0.0M
2025-08-14 52.01 53.32 52.01 52.21 0.0M
2025-08-13 62.99 62.99 52.73 53.10 0.0M
2025-08-12 52.10 54.11 52.10 53.11 0.0M
2025-08-11 53.45 53.65 52.10 53.36 0.1M
2025-08-08 53.31 53.60 52.48 53.14 0.1M
2025-08-07 53.30 53.77 51.90 53.31 0.2M
2025-08-06 55.05 55.61 53.10 54.38 0.1M
2025-08-05 55.85 56.25 54.45 54.80 0.1M
2025-08-04 54.71 56.53 53.82 55.84 0.1M
2025-08-01 55.52 56.39 54.83 55.34 0.1M
2025-07-31 57.05 57.50 55.06 55.52 0.2M
2025-07-30 59.25 59.25 57.73 58.16 0.1M
2025-07-29 58.50 59.85 57.62 57.98 0.2M
2025-07-28 59.50 60.77 57.63 58.16 0.3M
2025-07-25 57.51 63.41 57.35 59.49 1.5M
2025-07-24 58.40 59.65 57.43 57.61 0.1M
2025-07-23 60.28 60.28 57.00 58.41 0.1M
2025-07-22 58.00 61.81 58.00 59.24 0.3M
2025-07-21 58.00 58.73 57.61 58.42 0.1M
2025-07-18 58.50 59.46 57.62 58.70 0.0M
2025-07-17 58.50 58.99 57.13 58.62 0.0M
2025-07-16 59.07 60.20 58.45 58.50 0.0M
2025-07-15 58.02 59.80 58.02 59.06 0.0M
2025-07-14 60.69 60.69 58.29 58.75 0.1M
2025-07-11 60.35 61.24 59.20 59.54 0.1M
2025-07-10 58.11 63.06 58.11 60.67 0.0M
2025-07-09 61.74 62.99 60.25 62.28 0.4M
2025-07-08 59.82 61.78 59.75 60.60 0.2M
2025-07-07 58.16 63.00 58.16 59.81 0.6M
2025-07-04 59.80 60.10 58.00 58.88 0.2M
2025-07-03 59.36 60.18 58.34 59.77 0.2M
2025-07-02 61.77 62.00 59.16 59.64 0.2M
2025-07-01 55.26 62.00 55.26 61.45 0.4M
2025-06-30 55.27 55.61 54.63 55.17 0.0M
2025-06-27 54.50 55.74 53.83 54.44 0.0M
2025-06-26 56.23 56.52 55.00 55.27 0.0M
2025-06-25 56.97 57.06 55.93 56.24 0.1M
2025-06-24 52.50 57.17 52.50 55.96 0.1M
2025-06-23 51.13 53.10 51.07 52.46 0.1M
2025-06-20 50.11 53.50 50.11 52.83 0.1M
2025-06-19 52.98 52.98 50.13 50.67 0.0M
2025-06-18 52.78 53.24 51.79 52.38 0.1M
2025-06-17 54.20 54.68 52.52 52.85 0.0M
2025-06-16 53.51 54.86 52.59 54.13 0.1M
2025-06-13 54.02 54.89 53.38 54.18 0.0M
2025-06-12 56.41 57.48 54.95 55.24 0.1M
2025-06-11 56.21 58.43 56.21 57.00 0.1M
2025-06-10 55.13 56.64 55.13 56.43 0.0M
2025-06-09 56.61 57.27 55.64 55.91 0.0M
2025-06-06 58.09 58.52 56.08 56.37 0.0M
2025-06-05 57.13 59.96 57.13 57.52 0.2M
2025-06-04 57.85 59.43 57.56 57.74 0.1M
2025-06-03 57.93 59.05 57.53 57.86 0.1M
2025-06-02 57.05 58.74 56.65 57.45 0.2M
2025-05-30 56.70 59.00 55.92 57.52 0.6M
2025-05-29 51.80 58.50 51.53 56.66 0.8M
2025-05-28 50.50 51.96 49.74 51.41 0.2M
2025-05-27 49.15 50.24 49.06 50.00 0.1M
2025-05-26 48.11 50.24 48.11 49.50 0.0M
2025-05-23 49.28 49.80 48.22 48.91 0.1M
2025-05-22 49.10 49.64 48.22 48.45 0.1M
2025-05-21 49.97 50.40 49.00 49.42 0.2M
2025-05-20 48.47 50.42 47.64 48.69 0.1M
2025-05-19 47.15 49.91 47.15 47.86 0.1M
2025-05-16 49.00 49.00 47.79 48.16 0.0M
2025-05-15 48.00 48.79 48.00 48.24 0.0M
2025-05-14 47.24 48.70 46.99 48.15 0.1M
2025-05-13 46.57 47.50 45.42 46.70 0.1M
2025-05-12 42.50 45.80 42.50 45.66 0.1M
2025-05-09 40.15 43.19 40.15 43.10 0.0M
2025-05-08 43.32 45.56 42.47 43.23 0.2M
2025-05-07 40.56 43.80 40.56 43.34 0.1M
2025-05-06 44.44 44.44 41.21 41.78 0.1M
2025-05-05 42.56 43.95 42.56 43.68 0.0M
2025-05-02 42.76 43.49 42.32 43.24 0.0M
2025-04-30 43.55 43.55 42.32 42.55 0.0M
2025-04-29 44.70 44.74 43.08 43.41 0.1M
2025-04-28 43.97 44.29 42.27 43.97 0.1M
2025-04-25 45.29 45.34 42.80 43.09 0.1M
2025-04-24 47.40 47.40 44.12 45.21 0.1M
2025-04-23 47.89 49.40 45.40 46.70 0.1M
2025-04-22 44.54 47.92 43.68 47.38 0.1M
2025-04-21 42.26 44.50 42.26 43.86 0.2M
2025-04-17 43.29 43.77 42.65 43.17 0.0M
2025-04-16 40.10 43.78 40.10 43.30 0.2M
2025-04-15 39.80 40.72 37.91 40.24 0.1M
2025-04-11 42.20 42.20 36.80 37.17 0.0M
2025-04-09 37.59 37.59 36.24 36.56 0.0M
2025-04-08 36.26 37.69 36.03 37.25 0.2M
2025-04-07 35.99 36.18 34.03 35.57 0.1M
2025-04-04 39.44 39.44 37.00 37.48 0.1M
2025-04-03 38.55 39.66 38.31 39.12 0.1M
2025-04-02 38.18 38.45 36.83 38.28 0.0M
2025-04-01 38.18 38.76 37.15 37.50 0.0M
2025-03-28 37.62 38.58 36.45 37.58 0.2M
2025-03-27 37.09 38.80 36.63 37.61 0.3M
2025-03-26 38.29 38.47 36.65 37.08 0.2M
2025-03-25 40.15 40.15 37.50 37.79 0.1M
2025-03-24 39.37 40.76 39.00 39.28 0.2M
2025-03-21 38.99 39.80 38.61 39.36 0.1M
2025-03-20 38.97 39.67 38.25 38.52 0.1M
2025-03-19 37.00 38.77 37.00 38.34 0.1M
2025-03-18 35.80 37.60 35.80 37.21 0.2M
2025-03-17 36.69 36.98 35.52 35.77 0.3M
2025-03-13 37.70 37.70 36.00 36.36 0.1M
2025-03-12 38.50 38.50 36.57 36.86 0.1M
2025-03-11 39.40 39.40 37.37 37.64 0.1M
2025-03-10 40.37 40.84 38.37 38.61 0.1M
2025-03-07 42.24 42.31 40.22 40.40 0.1M
2025-03-06 40.84 42.13 40.00 41.75 0.1M
2025-03-05 39.46 40.45 38.70 40.01 0.1M
2025-03-04 37.89 39.35 36.96 38.64 0.1M
2025-03-03 40.40 40.40 36.44 37.89 0.1M
2025-02-28 39.80 40.29 38.00 39.91 0.1M
2025-02-27 42.29 42.29 39.12 39.30 0.0M
2025-02-25 42.28 42.34 41.36 41.46 0.0M
2025-02-24 42.99 42.99 41.11 41.64 0.1M
2025-02-21 44.49 45.27 42.44 42.55 0.1M
2025-02-20 43.49 44.99 42.94 44.40 0.0M
2025-02-19 41.99 43.91 40.78 43.03 0.1M
2025-02-18 42.69 42.69 40.56 41.26 0.0M
2025-02-17 43.00 43.00 40.63 41.92 0.1M
2025-02-14 44.21 44.21 41.05 42.80 0.2M
2025-02-13 45.89 45.98 43.01 43.35 0.1M
2025-02-12 44.16 45.42 42.04 44.77 0.1M
2025-02-11 46.00 46.62 44.22 44.34 0.1M
2025-02-10 48.38 48.38 45.74 46.68 0.0M
2025-02-07 48.60 49.00 47.00 47.46 0.1M
2025-02-06 50.69 50.69 48.76 48.94 0.1M
2025-02-05 50.59 50.98 49.52 49.70 0.1M
2025-02-04 48.69 50.95 48.60 49.94 0.1M
2025-02-03 51.55 51.55 47.69 48.01 0.0M
2025-02-01 49.34 52.04 49.34 51.42 0.1M
2025-01-31 48.15 49.38 48.15 49.16 0.1M
2025-01-30 49.69 50.46 47.66 48.08 0.1M
2025-01-29 47.48 50.78 46.77 49.20 0.2M
2025-01-28 47.40 48.30 44.31 46.65 0.1M
2025-01-27 51.27 51.27 47.00 47.40 0.2M
2025-01-24 50.55 52.00 50.01 50.33 0.1M
2025-01-23 50.12 52.20 50.12 51.30 0.0M
2025-01-22 52.47 52.47 50.14 51.15 0.1M
2025-01-21 54.69 54.69 51.62 51.76 0.1M
2025-01-20 53.30 54.43 53.30 54.32 0.1M
2025-01-17 53.81 54.73 53.29 53.66 0.0M
2025-01-16 54.69 54.77 53.40 54.16 0.1M
2025-01-15 53.98 55.46 53.31 53.62 0.1M
2025-01-14 53.00 53.92 52.37 53.31 0.1M
2025-01-13 54.60 55.28 52.36 53.06 0.2M
2025-01-10 57.01 59.00 55.25 55.71 0.1M
2025-01-09 59.77 59.77 57.55 57.81 0.0M
2025-01-08 60.38 60.39 58.97 59.41 0.1M
2025-01-07 58.09 60.83 57.50 60.14 0.1M
2025-01-06 61.50 62.34 57.55 58.22 0.2M
2025-01-03 61.63 63.03 61.63 62.18 0.1M
2025-01-02 62.17 63.43 61.65 61.93 0.2M
2025-01-01 61.98 62.40 61.27 62.17 0.0M