Felix Industries (FELX)

FELX
🏛️ India →
194.35
Última Actualización: 2025-09-29
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
2025-09-29 180.90 206.55 180.90 194.35 0.1M
2025-09-26 195.80 195.90 185.10 187.80 0.0M
2025-09-25 196.00 201.90 195.10 195.80 0.0M
2025-09-24 204.90 204.90 196.10 199.25 0.0M
2025-09-23 200.00 201.00 197.05 197.75 0.0M
2025-09-22 214.00 215.00 198.00 200.70 0.0M
2025-09-19 218.00 220.00 204.00 207.90 0.1M
2025-09-18 190.25 213.90 190.25 210.65 0.1M
2025-09-17 190.25 198.00 190.25 194.85 0.0M
2025-09-16 185.50 206.50 183.00 198.30 0.1M
2025-09-15 181.00 189.25 179.00 189.20 0.2M
2025-09-12 173.95 174.20 172.05 172.05 0.0M
2025-09-11 175.00 177.00 172.15 173.00 0.0M
2025-09-10 171.05 174.85 171.00 172.80 0.0M
2025-09-09 172.00 174.95 170.00 171.30 0.0M
2025-09-08 172.30 173.90 170.10 171.15 0.0M
2025-09-05 172.15 173.60 172.00 172.10 0.0M
2025-09-04 176.65 178.00 175.50 175.70 0.0M
2025-09-03 176.95 176.95 172.00 176.80 0.0M
2025-09-02 175.60 181.00 173.00 174.80 0.1M
2025-09-01 174.00 177.00 172.00 174.75 0.0M
2025-08-29 175.55 175.75 170.10 173.35 0.0M
2025-08-28 172.00 175.45 172.00 173.80 0.0M
2025-08-26 172.60 178.45 172.60 173.10 0.0M
2025-08-25 180.00 180.00 173.00 175.55 0.1M
2025-08-22 177.00 180.80 177.00 178.15 0.0M
2025-08-21 179.00 180.00 176.10 177.25 0.0M
2025-08-20 174.15 182.00 174.15 178.40 0.0M
2025-08-19 183.00 183.45 179.15 180.80 0.0M
2025-08-18 184.90 186.00 174.35 182.00 0.0M
2025-08-14 178.50 179.00 173.90 175.05 0.0M
2025-08-13 180.15 182.90 174.00 175.45 0.0M
2025-08-12 174.00 187.00 174.00 178.70 0.0M
2025-08-11 186.05 186.05 177.10 178.50 0.0M
2025-08-08 188.90 195.00 186.00 187.30 0.1M
2025-08-07 185.65 187.00 180.35 181.15 0.0M
2025-08-06 191.05 191.05 184.00 185.85 0.0M
2025-08-05 197.00 197.00 188.05 189.70 0.0M
2025-08-04 190.00 194.50 188.50 193.25 0.0M
2025-08-01 188.00 194.50 188.00 189.05 0.0M
2025-07-31 185.10 190.00 180.60 185.30 0.0M
2025-07-30 188.25 196.90 187.00 190.25 0.0M
2025-07-29 202.00 202.20 185.00 192.30 0.1M
2025-07-28 211.95 212.30 197.00 202.20 0.2M
2025-07-25 187.00 196.25 181.10 193.00 0.1M
2025-07-24 182.70 188.00 182.70 186.95 0.0M
2025-07-23 191.95 191.95 182.00 182.70 0.0M
2025-07-22 186.00 188.00 183.55 183.65 0.0M
2025-07-21 191.85 192.20 187.00 188.80 0.0M
2025-07-18 178.00 183.05 176.10 183.05 0.1M
2025-07-17 174.85 177.55 172.05 174.35 0.0M
2025-07-16 173.10 175.00 172.00 175.00 0.0M
2025-07-15 175.00 175.00 172.55 172.55 0.0M
2025-07-14 173.00 174.85 169.05 173.80 0.0M
2025-07-11 175.80 176.95 171.10 173.10 0.0M
2025-07-10 172.00 179.00 172.00 175.80 0.0M
2025-07-09 171.15 175.00 170.00 170.50 0.0M
2025-07-08 170.00 174.05 169.05 171.10 0.0M
2025-07-07 170.00 175.35 170.00 172.70 0.0M
2025-07-04 174.85 176.00 170.00 171.00 0.0M
2025-07-03 170.00 176.00 166.05 174.85 0.0M
2025-07-02 169.00 170.95 166.00 169.60 0.0M
2025-07-01 175.50 175.95 167.40 171.10 0.0M
2025-06-30 176.00 178.00 172.00 176.20 0.0M
2025-06-27 178.50 182.00 175.00 177.70 0.0M
2025-06-26 178.85 184.00 178.85 182.35 0.1M
2025-06-25 173.30 177.80 170.00 177.10 0.0M
2025-06-24 167.00 172.80 167.00 169.35 0.0M
2025-06-23 171.10 178.00 170.95 171.15 0.0M
2025-06-20 185.00 185.00 171.55 179.95 0.1M
2025-06-19 175.00 179.70 172.75 179.70 0.1M
2025-06-18 166.95 171.15 166.95 171.15 0.0M
2025-06-17 162.00 165.40 162.00 163.00 0.0M
2025-06-16 166.00 171.00 163.05 163.20 0.0M
2025-06-13 162.00 166.00 161.20 163.95 0.0M
2025-06-12 168.20 169.00 163.00 164.10 0.0M
2025-06-11 164.10 170.00 161.00 168.55 0.0M
2025-06-10 164.70 164.70 161.00 163.35 0.0M
2025-06-09 162.25 164.00 158.05 161.75 0.0M
2025-06-06 163.00 164.00 160.00 160.65 0.0M
2025-06-05 167.20 167.20 161.10 162.90 0.0M
2025-06-04 166.80 166.80 160.00 161.70 0.0M
2025-06-03 164.00 168.20 164.00 164.70 0.0M
2025-06-02 171.20 171.20 162.10 164.00 0.0M
2025-05-30 160.20 169.95 160.20 164.00 0.0M
2025-05-29 160.20 164.90 160.20 164.20 0.0M
2025-05-28 169.45 169.75 163.00 165.00 0.0M
2025-05-27 165.10 165.35 165.00 165.25 0.0M
2025-05-26 165.50 169.95 165.00 165.10 0.0M
2025-05-23 171.95 171.95 165.00 165.50 0.0M
2025-05-22 157.50 165.50 153.20 165.45 0.1M
2025-05-21 159.00 160.00 157.00 157.65 0.0M
2025-05-20 155.10 164.00 155.10 158.80 0.0M
2025-05-19 163.00 163.65 153.60 159.65 0.0M
2025-05-16 163.00 166.20 160.15 160.85 0.0M
2025-05-15 168.90 168.90 162.00 163.00 0.0M
2025-05-14 167.00 170.75 167.00 168.90 0.0M
2025-05-13 175.45 175.45 166.50 167.00 0.0M
2025-05-12 160.40 167.60 160.40 167.55 0.0M
2025-05-09 159.00 164.95 153.25 159.65 0.0M
2025-05-08 160.00 163.80 157.40 161.30 0.0M
2025-05-07 155.25 165.00 155.10 161.75 0.0M
2025-05-06 163.00 166.95 156.40 162.75 0.0M
2025-05-05 158.00 169.00 158.00 163.75 0.0M
2025-05-02 158.00 165.00 158.00 162.45 0.0M
2025-04-30 165.00 165.00 157.20 159.35 0.0M
2025-04-29 167.80 168.90 157.65 165.45 0.1M
2025-04-28 170.00 170.00 159.05 165.95 0.1M
2025-04-25 181.00 181.00 166.50 167.40 0.1M
2025-04-24 194.00 194.00 179.15 181.70 0.1M
2025-04-23 182.00 194.00 178.10 189.85 0.1M
2025-04-22 189.50 190.05 177.65 180.40 0.1M
2025-04-21 193.00 194.95 180.00 188.95 0.1M
2025-04-17 187.50 198.00 186.00 193.00 0.2M
2025-04-16 197.15 202.00 191.95 192.00 0.1M
2025-04-15 204.40 214.00 193.65 197.20 0.2M
2025-04-11 198.40 198.40 184.20 195.30 0.1M
2025-04-09 181.00 188.00 177.00 186.40 0.0M
2025-04-08 185.00 196.00 173.00 179.65 0.1M
2025-04-07 154.75 183.00 154.75 180.20 0.1M
2025-04-04 171.00 174.80 168.00 171.90 0.1M
2025-04-03 161.60 169.65 156.25 168.55 0.2M
2025-04-02 153.95 161.60 153.95 161.60 0.1M
2025-04-01 151.90 153.95 148.50 153.95 0.1M
2025-03-28 142.00 149.10 142.00 146.65 0.1M
2025-03-27 133.10 143.75 132.00 142.00 0.2M
2025-03-26 143.40 147.00 136.25 136.95 0.2M
2025-03-25 146.65 146.65 139.15 143.40 0.2M
2025-03-24 138.00 139.70 135.10 139.70 0.2M
2025-03-21 131.90 133.05 129.00 133.05 0.1M
2025-03-20 126.75 126.75 124.60 126.75 0.1M
2025-03-19 115.00 120.75 114.00 120.75 0.0M
2025-03-18 115.30 116.50 111.95 115.00 0.2M
2025-03-17 124.00 124.00 117.80 117.80 0.1M
2025-03-13 120.15 130.00 120.15 124.00 0.1M
2025-03-12 133.00 133.00 125.75 125.75 0.0M
2025-03-11 134.00 134.00 132.35 132.35 0.0M
2025-03-10 141.85 144.45 138.00 139.30 0.1M
2025-03-07 133.60 137.60 133.60 137.60 0.0M
2025-03-06 127.50 131.05 127.00 131.05 0.0M
2025-03-05 123.65 124.85 120.60 124.85 0.0M
2025-03-04 108.00 119.30 108.00 118.95 0.1M
2025-03-03 116.10 117.00 113.65 113.65 0.0M
2025-02-28 130.00 134.45 119.60 119.60 0.1M
2025-02-27 137.00 144.50 130.00 132.85 0.0M
2025-02-25 141.35 143.00 136.00 136.50 0.0M
2025-02-24 140.00 148.00 140.00 142.00 0.0M
2025-02-21 157.90 158.10 152.20 154.00 0.0M
2025-02-20 151.50 156.95 146.90 156.50 0.0M
2025-02-19 147.05 158.00 145.70 154.60 0.1M
2025-02-18 156.70 163.00 153.35 153.35 0.0M
2025-02-17 166.50 166.50 151.50 161.40 0.0M
2025-02-14 171.00 171.00 159.45 159.45 0.0M
2025-02-13 163.00 175.95 159.45 167.80 0.0M
2025-02-12 152.10 168.10 152.10 167.80 0.1M
2025-02-11 162.00 165.00 160.10 160.10 0.0M
2025-02-10 176.00 185.85 168.20 168.50 0.0M
2025-02-07 172.00 178.50 172.00 177.00 0.0M
2025-02-06 176.00 176.00 175.00 175.00 0.0M
2025-02-05 172.55 172.55 172.55 172.55 0.0M
2025-02-04 168.65 169.20 168.65 169.20 0.0M
2025-02-03 159.85 165.90 159.85 165.90 0.0M
2025-02-01 163.05 163.10 163.00 163.10 0.0M
2025-01-31 166.00 166.00 165.70 165.70 0.0M
2025-01-30 172.50 172.50 169.05 169.05 0.0M
2025-01-29 168.90 172.50 168.90 172.50 0.0M
2025-01-28 172.35 172.35 172.35 172.35 0.0M
2025-01-27 175.85 175.85 175.85 175.85 0.0M
2025-01-24 182.15 182.15 179.40 179.40 0.0M
2025-01-23 177.00 183.05 177.00 183.05 0.0M
2025-01-22 177.80 179.50 175.20 179.50 0.0M
2025-01-21 178.75 178.75 178.75 178.75 0.0M
2025-01-20 175.25 175.25 175.00 175.25 0.0M
2025-01-17 171.85 171.85 169.00 171.85 0.0M
2025-01-16 165.20 168.50 165.20 168.50 0.0M
2025-01-15 168.55 168.55 165.20 165.20 0.0M
2025-01-14 171.50 171.50 168.55 168.55 0.0M
2025-01-13 176.95 176.95 171.50 171.50 0.0M
2025-01-10 175.00 175.05 173.50 175.00 0.0M
2025-01-09 181.00 181.00 177.00 177.00 0.0M
2025-01-08 181.00 181.00 175.00 179.00 0.0M
2025-01-07 177.10 179.00 177.10 177.50 0.0M
2025-01-06 178.95 178.95 171.95 176.50 0.1M
2025-01-03 181.95 181.95 175.45 175.45 0.0M
2025-01-02 175.95 179.50 175.95 179.00 0.1M
2025-01-01 179.30 179.50 179.30 179.50 0.0M