Filtra Consultants & Engineers Recent Share Price (BSE:539098)

BSE:539098 - Filtra Consultants & Engineers Ltd. Filtra Consultants & Engineers
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Sep 2018	INR	18.5	21.5	18.4	21	21	-0.2 (-0.94%)	67,500
5 Sep 2018	INR	21.2	21.2	21.2	21.2	21.2	0.0 (0.0%)	0
4 Sep 2018	INR	21.2	21.2	21.2	21.2	21.2	+1.5 (+7.61%)	0
4 Sep 2018	Forward split: 1.07614 for 1.
3 Sep 2018	INR	21.2	21.2	21.2	21.2	19.7	-0.1 (-0.47%)	0
31 Aug 2018	INR	21.4	21.4	21.2	21.3	19.7929	-3.1 (-12.70%)	15,000
30 Aug 2018	INR	24.3	24.5	24.3	24.4	22.6736	+1.4 (+6.09%)	30,000
29 Aug 2018	INR	23	23	23	23	21.3726	0.0 (0.0%)	0
28 Aug 2018	INR	20.2	23.1	20.2	23	21.3726	+2 (+9.52%)	52,500
27 Aug 2018	INR	21	21	21	21	19.5142	-0.3 (-1.41%)	0
24 Aug 2018	INR	21	22.5	21	21.3	19.7929	-0.4 (-1.84%)	67,500
23 Aug 2018	INR	20	21.7	18.8	21.7	20.1646	+0.2 (+0.93%)	45,000
21 Aug 2018	INR	21.3	21.5	21.3	21.5	19.9788	+1.5 (+7.50%)	22,500
20 Aug 2018	INR	21	21	20	20	18.5849	+0.5 (+2.56%)	15,000
17 Aug 2018	INR	19.6	19.6	19.5	19.5	18.1203	-2.2 (-10.14%)	30,000
16 Aug 2018	INR	21.9	21.9	21.7	21.7	20.1646	-0.3 (-1.36%)	15,000
14 Aug 2018	INR	22	22	22	22	20.4434	0.0 (0.0%)	0
13 Aug 2018	INR	22.2	22.2	22	22	20.4434	+0.8 (+3.77%)	30,000
10 Aug 2018	INR	21.2	21.2	21.2	21.2	19.7	0.0 (0.0%)	0
9 Aug 2018	INR	21.2	21.2	21.2	21.2	19.7	0.0 (0.0%)	0
8 Aug 2018	INR	21.2	21.2	21.2	21.2	19.7	-0.3 (-1.40%)	7,500
7 Aug 2018	INR	21.5	21.5	21.5	21.5	19.9788	0.0 (0.0%)	0
6 Aug 2018	INR	21.5	21.5	21.5	21.5	19.9788	0.0 (0.0%)	0
3 Aug 2018	INR	21.5	21.5	21.5	21.5	19.9788	0.0 (0.0%)	0
2 Aug 2018	INR	21.5	21.5	21.5	21.5	19.9788	+0.2 (+0.94%)	7,500
1 Aug 2018	INR	21.3	21.3	21.3	21.3	19.7929	0.0 (0.0%)	0
31 Jul 2018	INR	21.3	21.3	21.3	21.3	19.7929	+0.5 (+2.40%)	7,500
30 Jul 2018	INR	20.8	20.8	20.8	20.8	19.3283	+0.65 (+3.23%)	7,500
27 Jul 2018	INR	20.2	20.2	20.1	20.15	18.7243	+1.25 (+6.61%)	15,000
26 Jul 2018	INR	18.9	18.9	18.9	18.9	17.5627	0.0 (0.0%)	0
25 Jul 2018	INR	18.9	18.9	18.9	18.9	17.5627	0.0 (0.0%)	0

See Xignite Response |