Felix Industries (FELX)

FELX
🏛️ India →
187.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 250.25 250.55 247.95 250.55 0.0M
2023-12-28 229.95 238.65 229.50 238.65 0.1M
2023-12-27 227.30 227.30 227.30 227.30 0.0M
2023-12-26 216.50 216.50 216.50 216.50 0.0M
2023-12-22 205.80 206.20 205.00 206.20 0.0M
2023-12-21 192.00 196.40 186.10 196.40 0.0M
2023-12-20 183.00 194.95 170.00 178.55 0.1M
2023-12-19 175.85 177.25 165.10 177.25 0.1M
2023-12-18 149.80 161.15 147.00 161.15 0.1M
2023-12-15 148.00 151.95 141.05 146.50 0.1M
2023-12-14 152.00 155.00 140.50 148.20 0.1M
2023-12-13 135.00 144.70 132.05 144.70 0.2M
2023-12-12 106.50 120.60 106.50 120.60 0.1M
2023-12-11 100.70 104.95 99.10 100.50 0.0M
2023-12-08 103.40 103.40 98.10 98.70 0.0M
2023-12-07 102.00 106.50 98.95 103.40 0.0M
2023-12-06 102.50 102.50 101.00 102.50 0.0M
2023-12-05 105.00 105.00 99.90 102.00 0.0M
2023-12-04 103.50 106.95 103.50 106.20 0.0M
2023-12-01 103.00 103.50 102.50 103.50 0.0M
2023-11-30 100.95 101.05 100.00 100.40 0.0M
2023-11-29 106.00 106.00 98.20 99.85 0.0M
2023-11-28 102.65 107.00 102.65 106.00 0.0M
2023-11-24 102.75 102.75 102.00 102.00 0.0M
2023-11-23 106.95 106.95 102.00 102.65 0.0M
2023-11-22 105.10 107.45 104.00 107.00 0.0M
2023-11-21 106.55 109.30 105.00 105.00 0.0M
2023-11-20 109.80 109.90 106.50 106.80 0.0M
2023-11-17 109.50 109.80 109.50 109.80 0.0M
2023-11-15 108.35 110.10 108.20 109.35 0.0M
2023-11-13 111.00 112.00 108.10 108.20 0.0M
2023-11-12 111.00 111.90 111.00 111.90 0.0M
2023-11-10 115.00 115.00 108.00 109.95 0.0M
2023-11-09 115.55 120.50 115.55 120.00 0.0M
2023-11-08 120.00 120.00 115.00 115.55 0.0M
2023-11-07 120.00 120.00 115.00 116.95 0.0M
2023-11-06 120.35 120.35 119.75 119.75 0.0M
2023-11-03 116.20 117.10 115.00 115.20 0.0M
2023-11-02 122.50 122.50 119.05 120.50 0.0M
2023-11-01 118.90 123.10 116.00 118.45 0.0M
2023-10-31 109.00 117.45 106.00 114.70 0.0M
2023-10-30 106.85 106.90 104.00 106.90 0.0M
2023-10-27 107.00 107.00 102.10 104.45 0.0M
2023-10-26 100.50 102.95 97.05 102.90 0.0M
2023-10-25 95.05 102.95 95.05 100.50 0.0M
2023-10-23 101.00 105.90 97.50 97.50 0.0M
2023-10-20 101.50 101.50 101.50 101.50 0.0M
2023-10-19 96.35 106.00 96.35 105.45 0.0M
2023-10-18 100.00 100.00 100.00 100.00 0.0M
2023-10-17 99.60 103.00 99.55 100.00 0.0M
2023-10-16 99.05 105.80 99.05 104.00 0.0M
2023-10-13 101.25 102.90 98.05 99.05 0.0M
2023-10-12 106.60 107.60 98.95 99.80 0.0M
2023-10-11 111.40 111.40 109.00 109.95 0.0M
2023-10-10 105.15 109.95 105.15 109.95 0.0M
2023-10-09 108.55 108.55 104.90 104.90 0.0M
2023-10-06 108.00 112.75 108.00 112.00 0.0M
2023-10-05 111.20 111.25 105.00 108.00 0.0M
2023-10-04 110.00 110.30 107.75 107.75 0.0M
2023-10-03 116.00 116.00 112.05 112.05 0.0M
2023-09-29 111.00 114.00 110.90 114.00 0.0M
2023-09-28 108.00 110.00 107.90 110.00 0.0M
2023-09-27 103.30 107.90 102.90 107.80 0.0M
2023-09-26 110.00 110.00 108.30 108.30 0.0M
2023-09-25 115.65 115.65 114.00 114.00 0.0M
2023-09-22 114.00 115.75 110.00 113.40 0.0M
2023-09-21 115.00 115.00 113.15 113.15 0.0M
2023-09-20 110.00 112.60 110.00 112.35 0.0M
2023-09-18 113.50 115.80 108.30 112.50 0.0M
2023-09-15 116.80 116.80 114.00 114.00 0.0M
2023-09-14 118.15 124.90 116.80 116.80 0.0M
2023-09-13 118.55 123.85 118.55 122.95 0.0M
2023-09-12 117.10 126.85 116.85 124.75 0.0M
2023-09-11 128.95 128.95 117.75 123.00 0.0M
2023-09-08 124.20 124.20 123.50 123.75 0.0M
2023-09-07 129.10 133.45 129.10 130.00 0.0M
2023-09-06 126.00 135.90 125.90 135.90 0.0M
2023-09-04 140.25 140.25 131.05 132.50 0.0M
2023-09-01 127.50 133.60 127.50 133.60 0.0M
2023-08-31 127.85 128.00 123.40 127.25 0.0M
2023-08-30 121.00 121.95 112.30 121.95 0.0M
2023-08-29 114.50 116.15 114.50 116.15 0.0M
2023-08-28 98.00 105.60 98.00 105.60 0.0M
2023-08-25 95.50 96.00 92.50 96.00 0.0M
2023-08-24 95.00 95.00 92.00 93.30 0.0M
2023-08-23 91.00 95.95 90.50 93.00 0.0M
2023-08-22 94.00 95.45 87.50 92.00 0.0M
2023-08-21 101.00 102.50 94.00 95.95 0.0M
2023-08-18 100.00 101.90 100.00 101.50 0.0M
2023-08-17 100.00 102.00 95.05 95.70 0.0M
2023-08-16 101.00 101.00 95.05 95.05 0.0M
2023-08-11 100.00 104.40 100.00 101.00 0.0M
2023-08-10 102.00 105.90 100.00 102.60 0.0M
2023-08-09 99.90 102.50 99.90 102.00 0.0M
2023-08-08 104.00 104.00 99.90 99.90 0.0M
2023-08-07 101.00 109.10 101.00 107.50 0.0M
2023-08-04 99.20 99.20 97.00 99.20 0.0M
2023-08-03 90.20 94.50 90.20 94.50 0.0M
2023-08-02 89.00 93.60 89.00 90.00 0.0M
2023-08-01 83.10 90.45 83.10 90.20 0.0M
2023-07-31 89.25 89.25 84.80 87.00 0.0M
2023-07-28 91.00 91.00 86.90 89.25 0.0M
2023-07-27 89.50 91.95 89.50 90.60 0.0M
2023-07-26 90.55 92.55 87.25 88.80 0.0M
2023-07-25 90.55 90.55 90.50 90.55 0.0M
2023-07-24 85.50 86.90 84.95 86.25 0.0M
2023-07-21 84.35 85.90 82.00 83.30 0.0M
2023-07-20 81.70 81.90 81.70 81.90 0.0M
2023-07-19 81.95 81.95 74.25 78.00 0.0M
2023-07-18 78.15 81.70 78.15 78.15 0.0M
2023-07-17 84.85 84.85 80.60 82.25 0.0M
2023-07-14 84.95 88.40 84.85 84.85 0.0M
2023-07-13 91.15 91.15 89.30 89.30 0.0M
2023-07-12 97.85 97.85 91.20 94.00 0.0M
2023-07-11 94.50 97.95 92.00 94.05 0.0M
2023-07-10 86.25 94.45 86.05 94.45 0.0M
2023-07-07 86.95 90.50 83.55 90.40 0.0M
2023-07-06 88.90 88.90 86.95 86.95 0.0M
2023-07-05 89.00 91.20 88.00 88.90 0.0M
2023-07-04 93.00 93.95 90.50 91.00 0.0M
2023-07-03 90.10 91.95 90.10 91.00 0.0M
2023-06-30 91.00 93.00 91.00 92.95 0.0M
2023-06-28 88.70 91.00 88.70 91.00 0.0M
2023-06-27 95.00 95.00 92.00 92.00 0.0M
2023-06-26 92.80 99.25 92.80 94.00 0.0M
2023-06-23 97.65 97.65 97.65 97.65 0.0M
2023-06-22 99.00 102.75 99.00 102.75 0.0M
2023-06-21 99.00 99.00 99.00 99.00 0.0M
2023-06-20 87.45 96.20 87.45 96.00 0.0M
2023-06-19 96.50 96.50 91.70 91.70 0.0M
2023-06-16 90.05 97.75 90.05 96.50 0.0M
2023-06-15 93.85 95.50 93.80 94.20 0.0M
2023-06-14 94.05 98.70 94.05 98.70 0.0M
2023-06-13 94.90 97.90 93.50 94.05 0.0M
2023-06-12 95.40 95.40 91.00 93.25 0.0M
2023-06-09 99.75 99.75 95.40 95.60 0.0M
2023-06-08 103.00 103.00 99.50 99.75 0.0M
2023-06-07 108.90 108.90 102.00 103.60 0.0M
2023-06-06 104.70 104.70 102.00 104.65 0.0M
2023-06-05 99.75 99.75 99.75 99.75 0.0M
2023-06-02 92.10 95.60 92.10 95.00 0.0M
2023-06-01 87.75 92.10 87.50 91.05 0.0M
2023-05-31 87.60 96.00 87.60 87.75 0.1M
2023-05-30 92.20 92.20 92.20 92.20 0.0M
2023-05-29 97.05 97.05 97.05 97.05 0.0M
2023-05-26 102.15 102.15 102.15 102.15 0.0M
2023-05-25 117.95 118.50 107.50 107.50 0.0M
2023-05-24 109.25 113.95 109.25 112.90 0.0M
2023-05-23 115.00 115.00 115.00 115.00 0.0M
2023-05-22 125.00 125.00 115.90 117.50 0.0M
2023-05-19 120.00 122.00 120.00 122.00 0.0M
2023-05-18 116.20 116.20 116.00 116.20 0.0M
2023-05-17 106.50 110.70 106.50 110.70 0.0M
2023-05-16 95.45 105.45 95.45 105.45 0.0M
2023-05-15 100.45 100.45 100.45 100.45 0.0M
2023-05-12 106.00 106.00 105.70 105.70 0.0M
2023-05-11 111.85 114.15 111.20 111.20 0.0M
2023-05-10 117.05 117.05 117.05 117.05 0.0M
2023-05-02 123.20 123.20 123.20 123.20 0.0M
2023-04-27 123.20 124.00 119.20 119.20 0.0M
2023-04-26 119.60 119.60 119.60 119.60 0.0M
2023-04-25 125.90 125.90 125.90 125.90 0.0M
2023-04-24 129.60 132.20 129.60 132.20 0.0M
2023-04-21 136.40 136.40 136.40 136.40 0.0M
2023-04-12 138.00 143.00 138.00 142.90 0.0M
2023-04-10 146.50 146.50 137.05 137.05 0.0M
2023-04-06 144.25 144.25 144.25 144.25 0.0M
2023-04-05 137.40 137.40 137.40 137.40 0.0M
2023-04-03 131.00 131.15 131.00 131.15 0.0M
2023-03-31 124.95 124.95 124.95 124.95 0.0M
2023-03-29 118.50 119.00 118.50 119.00 0.0M
2023-03-28 120.00 125.55 119.00 119.00 0.0M
2023-03-22 119.60 119.60 119.60 119.60 0.0M
2023-03-21 116.00 125.90 116.00 125.90 0.0M
2023-03-20 134.25 134.25 122.10 122.10 0.0M
2023-03-17 127.90 127.90 127.90 127.90 0.0M
2023-03-16 121.85 121.85 121.85 121.85 0.0M
2023-03-15 116.05 116.05 116.05 116.05 0.0M
2023-03-14 110.55 110.55 110.50 110.55 0.0M
2023-03-13 105.30 105.30 105.30 105.30 0.0M
2023-03-08 100.30 100.30 100.30 100.30 0.0M
2023-03-06 95.55 95.55 95.55 95.55 0.0M
2023-03-02 91.00 91.00 90.00 91.00 0.0M
2023-03-01 92.00 92.00 92.00 92.00 0.0M
2023-02-24 93.90 94.50 93.90 94.50 0.0M
2023-02-23 98.85 99.00 98.85 98.85 0.0M
2023-02-22 104.10 104.10 104.05 104.05 0.0M
2023-02-16 99.40 109.50 99.40 109.50 0.0M
2023-02-15 104.65 107.65 104.60 104.60 0.0M
2023-02-14 110.10 110.10 110.10 110.10 0.0M
2023-02-13 116.00 116.00 115.90 115.90 0.0M
2023-02-10 117.80 122.00 117.80 122.00 0.0M
2023-02-09 124.00 124.00 124.00 124.00 0.0M
2023-02-08 124.00 124.00 124.00 124.00 0.0M
2023-02-03 123.80 123.80 123.80 123.80 0.0M
2023-02-02 129.25 129.25 129.25 129.25 0.0M
2023-02-01 146.20 146.20 136.05 136.05 0.0M
2023-01-31 140.00 143.20 140.00 143.20 0.0M
2023-01-30 134.40 136.40 134.40 136.40 0.0M
2023-01-27 132.85 132.85 120.25 129.95 0.1M
2023-01-25 126.55 126.55 126.55 126.55 0.0M
2023-01-23 118.90 120.55 118.90 120.55 0.1M
2023-01-20 117.80 117.80 107.00 114.85 0.1M
2023-01-19 106.95 112.25 101.60 112.25 0.1M
2023-01-18 106.95 106.95 106.95 106.95 0.0M
2023-01-16 101.90 101.90 101.90 101.90 0.0M
2023-01-13 97.05 97.05 97.05 97.05 0.0M
2023-01-12 92.45 92.45 92.45 92.45 0.0M
2023-01-11 88.05 88.05 84.50 88.05 0.0M
2023-01-10 80.00 83.90 80.00 83.90 0.0M
2023-01-09 79.70 79.95 79.70 79.95 0.0M
2023-01-06 76.20 76.20 69.20 76.15 0.2M
2023-01-05 72.50 72.60 72.50 72.60 0.0M
2023-01-04 70.95 70.95 69.15 69.15 0.0M
2023-01-03 70.30 70.95 70.00 70.95 0.0M
2023-01-02 70.60 72.95 69.00 72.90 0.0M